Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2004
4.405
4.475
4.396
4.437
735,918
+0.05(+1.22%)
Aug 30, 2004
4.380
4.396
4.355
4.383
356,058
+0.00(+0.00%)
Aug 27, 2004
4.368
4.402
4.352
4.383
398,582
+0.05(+1.09%)
Aug 26, 2004
4.402
4.402
4.292
4.336
567,409
-0.03(-0.79%)
Aug 25, 2004
4.349
4.371
4.323
4.371
251,018
+0.03(+0.58%)
Aug 24, 2004
4.352
4.380
4.301
4.345
395,409
+0.00(+0.07%)
Aug 23, 2004
4.311
4.364
4.286
4.342
378,590
+0.03(+0.73%)
Aug 20, 2004
4.260
4.314
4.254
4.311
381,763
+0.06(+1.33%)
Aug 19, 2004
4.327
4.380
4.238
4.254
601,682
-0.03(-0.81%)
Aug 18, 2004
4.245
4.317
4.223
4.289
626,752
+0.06(+1.34%)
Aug 17, 2004
4.219
4.260
4.219
4.232
309,409
+0.04(+1.05%)
Aug 16, 2004
4.122
4.235
4.109
4.188
563,283
+0.08(+2.00%)
Aug 13, 2004
4.147
4.147
4.097
4.106
335,114
-0.01(-0.31%)
Aug 12, 2004
4.160
4.160
4.100
4.119
303,697
+0.01(+0.23%)
Aug 11, 2004
4.200
4.219
4.090
4.109
533,770
-0.06(-1.44%)
Aug 10, 2004
4.163
4.219
4.150
4.169
383,032
-0.01(-0.15%)
Aug 09, 2004
4.282
4.286
4.175
4.175
430,634
-0.07(-1.56%)
Aug 06, 2004
4.254
4.311
4.207
4.241
558,523
-0.01(-0.15%)
Aug 05, 2004
4.248
4.276
4.191
4.248
269,106
+0.00(+0.00%)
Aug 04, 2004
4.245
4.270
4.197
4.248
207,224
+0.00(+0.07%)
Aug 03, 2004
4.182
4.276
4.144
4.245
438,250
+0.07(+1.74%)
Aug 02, 2004
4.052
4.175
4.049
4.172
568,361
+0.11(+2.64%)
Jul 30, 2004
4.049
4.097
4.040
4.065
444,597
+0.04(+0.94%)
Jul 29, 2004
4.065
4.081
4.005
4.027
403,025
-0.03(-0.85%)
Jul 28, 2004
4.093
4.093
4.021
4.062
438,250
-0.03(-0.77%)
Jul 27, 2004
4.097
4.097
4.068
4.093
566,774
-0.01(-0.23%)
Jul 26, 2004
4.097
4.125
4.033
4.103
661,342
-0.02(-0.53%)
Jul 23, 2004
4.169
4.216
3.977
4.125
718,147
-0.04(-0.98%)
Jul 22, 2004
4.412
4.475
4.144
4.166
813,667
-0.20(-4.62%)
Jul 21, 2004
4.487
4.487
4.364
4.368
395,726
-0.08(-1.70%)
Jul 20, 2004
4.443
4.443
4.386
4.443
272,914
+0.02(+0.50%)
Jul 19, 2004
4.443
4.471
4.421
4.421
410,007
-0.01(-0.28%)
Jul 16, 2004
4.386
4.459
4.352
4.434
515,364
+0.05(+1.08%)
Jul 15, 2004
4.292
4.393
4.273
4.386
286,877
+0.10(+2.35%)
Jul 14, 2004
4.260
4.323
4.260
4.286
208,176
+0.01(+0.15%)
Jul 13, 2004
4.264
4.295
4.204
4.279
207,859
-0.01(-0.29%)
Jul 12, 2004
4.197
4.333
4.175
4.292
342,413
+0.07(+1.57%)
Jul 09, 2004
4.295
4.336
4.223
4.226
343,682
-0.08(-1.76%)
Jul 08, 2004
4.383
4.386
4.292
4.301
357,010
-0.09(-2.01%)
Jul 07, 2004
4.191
4.390
4.191
4.390
452,530
+0.18(+4.27%)
Jul 06, 2004
4.210
4.238
4.106
4.210
600,095
-0.01(-0.30%)
Jul 02, 2004
4.223
4.238
4.185
4.223
429,682
+0.06(+1.52%)
Jul 01, 2004
4.229
4.229
4.090
4.160
416,036
-0.08(-1.86%)
Jun 30, 2004
4.097
4.238
4.097
4.238
686,412
+0.11(+2.67%)
Jun 29, 2004
4.241
4.245
4.043
4.128
1,276,035
-0.18(-4.10%)
Jun 28, 2004
4.349
4.396
4.200
4.304
1,348,390
-0.29(-6.31%)
Jun 25, 2004
4.572
4.613
4.512
4.594
1,559,105
+0.01(+0.14%)
Jun 24, 2004
4.717
4.717
4.528
4.588
935,209
-0.11(-2.35%)
Jun 23, 2004
4.695
4.720
4.664
4.698
693,394
+0.00(+0.07%)
Jun 22, 2004
4.711
4.717
4.651
4.695
522,029
+0.02(+0.34%)
Jun 21, 2004
4.648
4.705
4.616
4.679
777,490
+0.08(+1.71%)
Jun 18, 2004
4.560
4.601
4.553
4.601
491,881
+0.04(+0.90%)
Jun 17, 2004
4.553
4.582
4.535
4.560
396,995
-0.01(-0.14%)
Jun 16, 2004
4.591
4.591
4.538
4.566
417,305
-0.00(-0.07%)
Jun 15, 2004
4.512
4.594
4.512
4.569
611,202
+0.06(+1.33%)
Jun 14, 2004
4.538
4.588
4.478
4.509
766,383
-0.02(-0.49%)
Jun 10, 2004
4.506
4.569
4.465
4.531
623,578
-0.02(-0.48%)
Jun 09, 2004
4.494
4.563
4.396
4.553
498,228
+0.03(+0.70%)
Jun 08, 2004
4.585
4.585
4.449
4.522
560,427
-0.05(-1.10%)
Jun 07, 2004
4.468
4.594
4.456
4.572
443,328
+0.12(+2.62%)
Jun 04, 2004
4.494
4.503
4.449
4.456
304,966
-0.01(-0.21%)
Jun 03, 2004
4.459
4.522
4.431
4.465
580,102
+0.02(+0.50%)
Jun 02, 2004
4.364
4.468
4.349
4.443
559,475
+0.09(+2.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.