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 30, 2002
6.690
6.750
6.621
6.680
101,549
-0.02(-0.24%)
Aug 29, 2002
6.633
6.712
6.621
6.696
138,361
+0.08(+1.19%)
Aug 28, 2002
6.554
6.677
6.554
6.617
101,867
+0.06(+0.86%)
Aug 27, 2002
6.617
6.617
6.554
6.561
100,280
-0.06(-0.86%)
Aug 26, 2002
6.617
6.617
6.558
6.617
146,612
+0.00(+0.00%)
Aug 23, 2002
6.608
6.728
6.608
6.617
80,287
+0.02(+0.24%)
Aug 22, 2002
6.602
6.699
6.599
6.602
89,808
+0.05(+0.72%)
Aug 21, 2002
6.599
6.778
6.554
6.554
171,999
+0.02(+0.29%)
Aug 20, 2002
6.428
6.611
6.428
6.536
123,446
-0.14(-2.12%)
Aug 16, 2002
6.435
6.775
6.435
6.677
145,025
+0.24(+3.72%)
Aug 15, 2002
6.507
6.595
6.428
6.438
151,055
+0.07(+1.14%)
Aug 14, 2002
6.334
6.491
6.334
6.365
90,442
-0.03(-0.49%)
Aug 13, 2002
6.271
6.523
6.249
6.397
3,046,491
+0.09(+1.50%)
Aug 12, 2002
6.192
6.302
6.098
6.302
320,198
-0.28(-4.31%)
Aug 07, 2002
6.302
6.662
6.217
6.586
586,767
-0.65(-8.93%)
Aug 06, 2002
7.248
7.251
7.090
7.232
612,471
+0.05(+0.66%)
Aug 05, 2002
7.188
7.311
7.090
7.185
355,741
+0.00(+0.00%)
Aug 02, 2002
7.248
7.248
7.059
7.185
366,848
-0.06(-0.87%)
Aug 01, 2002
7.232
7.248
7.156
7.248
289,734
+0.02(+0.22%)
Jul 31, 2002
7.200
7.245
7.150
7.232
260,855
+0.05(+0.66%)
Jul 30, 2002
7.049
7.200
7.014
7.185
351,933
+0.14(+1.92%)
Jul 29, 2002
6.854
7.090
6.854
7.049
367,483
+0.21(+3.09%)
Jul 26, 2002
6.586
6.870
6.586
6.838
229,121
+0.32(+4.83%)
Jul 25, 2002
6.224
6.586
6.176
6.523
298,937
+0.35(+5.61%)
Jul 24, 2002
5.893
6.220
5.641
6.176
510,604
+0.19(+3.10%)
Jul 23, 2002
6.290
6.290
5.912
5.990
408,737
-0.31(-4.90%)
Jul 22, 2002
6.365
6.365
6.132
6.299
260,538
-0.07(-1.04%)
Jul 19, 2002
6.309
6.539
6.145
6.365
486,169
-0.55(-7.97%)
Jul 17, 2002
6.822
6.977
6.822
6.917
195,165
+0.06(+0.83%)
Jul 12, 2002
6.904
6.951
6.854
6.860
3,681,177
-0.04(-0.59%)
Jul 11, 2002
6.885
6.933
6.743
6.901
225,948
+0.10(+1.44%)
Jul 10, 2002
6.948
7.011
6.778
6.803
406,516
-0.11(-1.64%)
Jul 09, 2002
6.933
6.933
6.917
6.917
151,055
+0.03(+0.37%)
Jul 08, 2002
6.854
6.892
6.854
6.892
151,372
+0.12(+1.72%)
Jul 05, 2002
6.680
6.835
6.665
6.775
60,295
+0.13(+1.90%)
Jul 04, 2002
6.491
6.649
6.460
6.649
291,638
+0.00(+0.00%)
Jul 03, 2002
6.491
6.649
6.460
6.649
291,638
+0.03(+0.38%)
Jul 02, 2002
6.961
6.961
6.432
6.624
308,457
-0.37(-5.27%)
Jul 01, 2002
7.090
7.112
6.791
6.992
264,346
-0.10(-1.38%)
Jun 28, 2002
6.870
7.090
6.838
7.090
388,427
+0.26(+3.83%)
Jun 27, 2002
6.822
6.933
6.791
6.829
209,446
+0.05(+0.70%)
Jun 26, 2002
6.743
6.847
6.365
6.781
281,800
-0.03(-0.37%)
Jun 25, 2002
6.923
6.929
6.759
6.807
340,508
+0.35(+5.47%)
Jun 21, 2002
6.239
6.570
6.239
6.454
226,900
+0.24(+3.80%)
Jun 20, 2002
6.088
6.271
6.088
6.217
165,018
+0.11(+1.81%)
Jun 19, 2002
6.082
6.129
6.006
6.107
164,066
+0.00(+0.00%)
Jun 18, 2002
6.082
6.173
6.066
6.107
97,106
-0.01(-0.10%)
Jun 17, 2002
6.129
6.176
6.050
6.113
128,523
+0.06(+1.04%)
Jun 14, 2002
6.113
6.113
6.050
6.050
88,538
-0.05(-0.78%)
Jun 12, 2002
5.893
6.129
5.893
6.098
155,815
+0.05(+0.78%)
Jun 11, 2002
6.239
6.268
5.902
6.050
261,173
-0.11(-1.79%)
Jun 10, 2002
6.034
6.236
6.034
6.161
244,671
+0.14(+2.36%)
Jun 07, 2002
5.893
6.019
5.877
6.019
168,191
+0.06(+1.06%)
Jun 06, 2002
5.845
6.003
5.845
5.956
145,660
+0.00(+0.00%)
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
.