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, 2016
6.539
6.565
6.486
6.546
1,184,498
-0.01(-0.10%)
Aug 30, 2016
6.532
6.585
6.513
6.552
739,469
+0.01(+0.20%)
Aug 29, 2016
6.638
6.638
6.539
6.539
522,861
-0.03(-0.50%)
Aug 26, 2016
6.678
6.697
6.542
6.572
1,115,853
-0.13(-1.87%)
Aug 25, 2016
6.645
6.697
6.645
6.697
540,856
+0.05(+0.69%)
Aug 24, 2016
6.724
6.737
6.645
6.651
1,053,555
-0.08(-1.18%)
Aug 23, 2016
6.678
6.744
6.678
6.730
777,489
+0.05(+0.79%)
Aug 22, 2016
6.671
6.711
6.638
6.678
398,955
+0.02(+0.30%)
Aug 19, 2016
6.678
6.684
6.631
6.658
856,887
-0.02(-0.30%)
Aug 18, 2016
6.645
6.744
6.645
6.678
659,416
+0.02(+0.30%)
Aug 17, 2016
6.704
6.704
6.598
6.658
826,977
-0.03(-0.39%)
Aug 16, 2016
6.757
6.777
6.684
6.684
685,101
-0.11(-1.55%)
Aug 15, 2016
6.816
6.829
6.763
6.790
701,417
-0.01(-0.19%)
Aug 12, 2016
6.783
6.856
6.770
6.803
561,216
+0.01(+0.10%)
Aug 11, 2016
6.803
6.836
6.777
6.796
648,212
-0.01(-0.19%)
Aug 10, 2016
6.856
6.882
6.810
6.810
623,067
-0.05(-0.67%)
Aug 09, 2016
6.816
6.869
6.816
6.856
795,044
+0.02(+0.29%)
Aug 08, 2016
6.895
6.902
6.836
6.836
680,703
-0.05(-0.67%)
Aug 05, 2016
6.697
6.882
6.684
6.882
924,630
+0.17(+2.56%)
Aug 04, 2016
6.724
6.737
6.684
6.711
1,116,802
-0.01(-0.20%)
Aug 03, 2016
6.618
6.724
6.598
6.724
680,338
+0.11(+1.60%)
Aug 02, 2016
6.618
6.645
6.598
6.618
967,704
-0.01(-0.20%)
Aug 01, 2016
6.552
6.645
6.532
6.631
1,480,572
+0.07(+1.01%)
Jul 29, 2016
6.565
6.592
6.513
6.565
925,712
-0.01(-0.20%)
Jul 28, 2016
6.532
6.645
6.500
6.579
883,551
-0.05(-0.80%)
Jul 27, 2016
6.612
6.631
6.546
6.631
756,207
+0.01(+0.20%)
Jul 26, 2016
6.605
6.631
6.585
6.618
465,625
+0.03(+0.40%)
Jul 25, 2016
6.612
6.638
6.575
6.592
659,004
-0.05(-0.70%)
Jul 22, 2016
6.579
6.651
6.565
6.638
544,740
+0.05(+0.80%)
Jul 21, 2016
6.565
6.598
6.561
6.585
652,553
+0.00(+0.00%)
Jul 20, 2016
6.559
6.585
6.519
6.585
753,500
+0.04(+0.60%)
Jul 19, 2016
6.500
6.546
6.480
6.546
610,434
+0.05(+0.71%)
Jul 18, 2016
6.506
6.513
6.480
6.500
575,351
-0.01(-0.10%)
Jul 15, 2016
6.526
6.546
6.473
6.506
986,062
-0.04(-0.60%)
Jul 14, 2016
6.572
6.585
6.532
6.546
836,616
-0.03(-0.40%)
Jul 13, 2016
6.565
6.572
6.519
6.572
1,176,346
+0.02(+0.30%)
Jul 12, 2016
6.453
6.552
6.440
6.552
1,710,524
+0.07(+1.12%)
Jul 11, 2016
6.401
6.486
6.371
6.480
924,101
+0.06(+0.93%)
Jul 08, 2016
6.394
6.440
6.394
6.420
1,095,909
+0.03(+0.41%)
Jul 07, 2016
6.460
6.467
6.368
6.394
941,073
-0.09(-1.32%)
Jul 06, 2016
6.407
6.480
6.348
6.480
920,444
+0.07(+1.13%)
Jul 05, 2016
6.407
6.420
6.367
6.407
1,172,113
-0.01(-0.10%)
Jul 01, 2016
6.414
6.414
6.414
6.414
857,166
+0.01(+0.21%)
Jun 30, 2016
6.348
6.401
6.302
6.401
1,571,609
+0.06(+0.94%)
Jun 29, 2016
6.302
6.361
6.288
6.341
1,346,398
+0.06(+0.95%)
Jun 28, 2016
6.170
6.295
6.104
6.282
1,624,152
+0.16(+2.70%)
Jun 27, 2016
6.194
6.202
6.059
6.117
2,243,753
-0.08(-1.35%)
Jun 24, 2016
6.136
6.291
6.078
6.200
2,009,734
-0.03(-0.41%)
Jun 23, 2016
6.213
6.242
6.200
6.226
907,804
+0.01(+0.21%)
Jun 22, 2016
6.252
6.284
6.213
6.213
765,312
-0.04(-0.62%)
Jun 21, 2016
6.297
6.323
6.246
6.252
1,035,429
-0.05(-0.72%)
Jun 20, 2016
6.310
6.336
6.291
6.297
1,348,671
+0.00(+0.00%)
Jun 17, 2016
6.284
6.355
6.265
6.297
2,502,903
+0.01(+0.10%)
Jun 16, 2016
6.239
6.297
6.213
6.291
988,819
+0.05(+0.72%)
Jun 15, 2016
6.162
6.252
6.149
6.246
1,290,450
+0.07(+1.15%)
Jun 14, 2016
6.155
6.207
6.130
6.175
1,432,732
+0.02(+0.31%)
Jun 13, 2016
6.304
6.310
6.155
6.155
1,973,196
-0.14(-2.15%)
Jun 10, 2016
6.342
6.355
6.284
6.291
758,578
-0.05(-0.81%)
Jun 09, 2016
6.323
6.361
6.291
6.342
1,113,208
-0.01(-0.10%)
Jun 08, 2016
6.349
6.374
6.336
6.349
681,769
+0.00(+0.00%)
Jun 07, 2016
6.387
6.400
6.342
6.349
1,672,185
-0.03(-0.40%)
Jun 06, 2016
6.374
6.390
6.342
6.374
1,428,084
+0.05(+0.71%)
Jun 03, 2016
6.342
6.400
6.310
6.329
850,540
+0.02(+0.31%)
Jun 02, 2016
6.284
6.323
6.278
6.310
721,426
+0.03(+0.51%)
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
.