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, 2010
3.937
3.961
3.890
3.940
4,135
+0.03(+0.87%)
Aug 30, 2010
3.923
4.001
3.907
3.907
2,167,470
-0.04(-0.94%)
Aug 27, 2010
3.944
3.944
3.859
3.944
1,713,129
+0.06(+1.48%)
Aug 26, 2010
3.967
3.991
3.879
3.886
4,569
-0.08(-2.13%)
Aug 25, 2010
3.978
3.978
3.879
3.971
4,525
-0.02(-0.42%)
Aug 24, 2010
3.995
4.018
3.988
3.988
18,382
-0.03(-0.67%)
Aug 23, 2010
4.049
4.062
4.015
4.015
1,848,780
-0.01(-0.17%)
Aug 20, 2010
4.012
4.039
3.998
4.022
1,534,764
-0.01(-0.17%)
Aug 19, 2010
4.079
4.079
4.015
4.028
19,682
-0.04(-1.08%)
Aug 18, 2010
4.035
4.106
4.012
4.072
74,538
+0.04(+1.09%)
Aug 17, 2010
4.069
4.079
4.028
4.028
16,817
-0.02(-0.50%)
Aug 16, 2010
3.988
4.062
3.981
4.049
2,082,226
+0.04(+0.93%)
Aug 13, 2010
4.012
4.069
4.001
4.012
2,084,911
-0.05(-1.33%)
Aug 12, 2010
3.978
4.079
3.976
4.066
3,574,435
+0.05(+1.26%)
Aug 11, 2010
3.971
4.022
3.961
4.015
29,551
+0.01(+0.34%)
Aug 10, 2010
4.076
4.076
3.998
4.001
14,808
-0.07(-1.83%)
Aug 09, 2010
4.042
4.096
4.039
4.076
1,196,817
+0.04(+1.09%)
Aug 06, 2010
4.032
4.035
3.940
4.032
1,586,837
+0.05(+1.28%)
Aug 05, 2010
4.069
4.086
3.978
3.981
2,427,694
-0.10(-2.57%)
Aug 04, 2010
4.032
4.106
4.032
4.086
4,032
+0.06(+1.43%)
Aug 03, 2010
4.015
4.072
3.998
4.028
2,133,059
-0.01(-0.25%)
Aug 02, 2010
3.988
4.039
3.961
4.039
2,613,947
+0.08(+1.97%)
Jul 30, 2010
3.961
4.001
3.930
3.961
2,479,628
-0.05(-1.27%)
Jul 29, 2010
4.130
4.130
3.913
4.012
6,356,149
-0.17(-4.05%)
Jul 28, 2010
4.181
4.232
4.167
4.181
10,232
-0.03(-0.80%)
Jul 27, 2010
4.252
4.252
4.174
4.215
13,547
+0.00(+0.08%)
Jul 26, 2010
4.204
4.238
4.177
4.211
3,368,467
+0.04(+0.89%)
Jul 23, 2010
4.089
4.188
4.083
4.174
2,950,954
+0.06(+1.57%)
Jul 22, 2010
4.045
4.123
4.035
4.110
9,452
+0.10(+2.53%)
Jul 21, 2010
4.045
4.062
4.005
4.008
3,365,286
-0.02(-0.59%)
Jul 20, 2010
3.896
4.039
3.879
4.032
66,169
+0.11(+2.85%)
Jul 19, 2010
3.913
3.930
3.876
3.920
2,940,302
+0.00(+0.09%)
Jul 16, 2010
3.917
3.940
3.893
3.917
3,088,779
-0.02(-0.60%)
Jul 15, 2010
3.876
3.947
3.856
3.940
2,869,743
+0.06(+1.48%)
Jul 14, 2010
3.873
3.886
3.805
3.883
15,951
+0.02(+0.61%)
Jul 13, 2010
3.859
3.886
3.839
3.859
17,942
+0.06(+1.47%)
Jul 12, 2010
3.825
3.852
3.795
3.803
1,316,445
-0.03(-0.84%)
Jul 09, 2010
3.835
3.859
3.771
3.835
1,811,628
+0.05(+1.34%)
Jul 08, 2010
3.785
3.825
3.734
3.785
17,738
+0.00(+0.00%)
Jul 07, 2010
3.639
3.815
3.619
3.785
10,362
+0.15(+4.10%)
Jul 06, 2010
3.636
3.747
3.619
3.636
9,175
-0.07(-1.83%)
Jul 02, 2010
3.703
3.737
3.666
3.703
2,700,192
+0.00(+0.09%)
Jul 01, 2010
3.731
3.764
3.656
3.700
44,821
-0.04(-1.18%)
Jun 30, 2010
3.744
3.842
3.737
3.744
20,598
-0.03(-0.81%)
Jun 29, 2010
3.805
3.842
3.754
3.775
5,317
-0.05(-1.24%)
Jun 25, 2010
3.822
3.832
3.724
3.822
5,916,990
+0.10(+2.73%)
Jun 24, 2010
3.720
3.756
3.661
3.720
1,103
+0.04(+0.98%)
Jun 23, 2010
3.727
3.737
3.684
3.684
2,261,865
-0.01(-0.35%)
Jun 22, 2010
3.697
3.779
3.694
3.697
5,407
-0.04(-0.97%)
Jun 21, 2010
3.783
3.783
3.727
3.733
2,634,683
-0.02(-0.61%)
Jun 18, 2010
3.756
3.783
3.697
3.756
3,178,323
+0.06(+1.60%)
Jun 17, 2010
3.697
3.737
3.678
3.697
1,048
-0.02(-0.44%)
Jun 16, 2010
3.678
3.724
3.664
3.714
2,352,289
+0.02(+0.62%)
Jun 15, 2010
3.691
3.733
3.668
3.691
11,531
-0.04(-1.06%)
Jun 14, 2010
3.737
3.750
3.714
3.730
2,883,428
+0.02(+0.44%)
Jun 11, 2010
3.638
3.714
3.592
3.714
3,603,507
-0.05(-1.39%)
Jun 10, 2010
3.766
3.789
3.724
3.766
69,605
+0.05(+1.23%)
Jun 09, 2010
3.753
3.773
3.701
3.720
2,878,173
-0.00(-0.09%)
Jun 08, 2010
3.658
3.730
3.645
3.724
3,168,404
+0.07(+1.89%)
Jun 07, 2010
3.701
3.730
3.645
3.655
3,893,929
-0.03(-0.71%)
Jun 04, 2010
3.681
3.746
3.674
3.681
3,093,053
-0.08(-2.18%)
Jun 03, 2010
3.763
3.802
3.746
3.763
2,120,876
+0.01(+0.35%)
Jun 02, 2010
3.750
3.750
3.694
3.750
2,545,014
+0.06(+1.60%)
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
.