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, 2017
6.917
6.967
6.888
6.953
581,045
+0.05(+0.73%)
Aug 30, 2017
6.924
6.960
6.888
6.902
969,204
-0.03(-0.41%)
Aug 29, 2017
6.989
7.039
6.924
6.931
981,489
-0.06(-0.92%)
Aug 28, 2017
6.996
7.060
6.989
6.996
603,022
-0.01(-0.21%)
Aug 25, 2017
7.060
7.060
6.996
7.010
439,847
-0.02(-0.31%)
Aug 24, 2017
7.003
7.053
6.981
7.032
579,779
+0.03(+0.41%)
Aug 23, 2017
7.096
7.132
7.003
7.003
718,356
-0.12(-1.62%)
Aug 22, 2017
6.989
7.175
6.960
7.118
2,172,756
+0.14(+1.96%)
Aug 21, 2017
6.996
7.010
6.931
6.981
949,420
-0.01(-0.21%)
Aug 18, 2017
6.881
7.010
6.881
6.996
844,918
+0.08(+1.14%)
Aug 17, 2017
6.938
7.010
6.909
6.917
856,114
-0.04(-0.62%)
Aug 16, 2017
6.938
7.010
6.917
6.960
594,225
+0.01(+0.21%)
Aug 15, 2017
6.960
6.989
6.931
6.945
730,668
-0.03(-0.41%)
Aug 14, 2017
6.960
7.039
6.945
6.974
902,836
+0.03(+0.41%)
Aug 11, 2017
6.873
6.996
6.873
6.945
995,782
-0.02(-0.31%)
Aug 10, 2017
6.996
7.021
6.938
6.967
890,599
-0.05(-0.72%)
Aug 09, 2017
6.974
7.046
6.967
7.017
771,093
+0.02(+0.31%)
Aug 08, 2017
6.938
7.064
6.938
6.996
570,788
+0.04(+0.52%)
Aug 07, 2017
6.931
6.996
6.876
6.960
668,241
+0.03(+0.41%)
Aug 04, 2017
6.981
6.996
6.895
6.931
647,323
-0.05(-0.72%)
Aug 03, 2017
6.974
7.024
6.953
6.981
909,616
+0.00(+0.00%)
Aug 02, 2017
7.010
7.024
6.960
6.981
972,344
-0.03(-0.41%)
Aug 01, 2017
7.046
7.068
6.974
7.010
1,281,281
-0.02(-0.31%)
Jul 31, 2017
7.010
7.068
7.003
7.032
1,395,235
+0.02(+0.31%)
Jul 28, 2017
7.032
7.046
6.931
7.010
1,510,479
-0.02(-0.31%)
Jul 27, 2017
7.017
7.096
6.989
7.032
3,375,514
-0.15(-2.10%)
Jul 26, 2017
7.197
7.262
7.165
7.183
836,098
-0.04(-0.60%)
Jul 25, 2017
7.305
7.341
7.175
7.226
1,362,264
-0.08(-1.08%)
Jul 24, 2017
7.326
7.348
7.287
7.305
803,306
-0.02(-0.29%)
Jul 21, 2017
7.391
7.391
7.298
7.326
675,805
+0.01(+0.20%)
Jul 20, 2017
7.312
7.334
7.269
7.312
589,713
+0.01(+0.10%)
Jul 19, 2017
7.341
7.384
7.290
7.305
775,517
-0.03(-0.39%)
Jul 18, 2017
7.391
7.413
7.290
7.334
835,975
-0.10(-1.35%)
Jul 17, 2017
7.521
7.549
7.413
7.434
1,067,652
-0.07(-0.96%)
Jul 14, 2017
7.441
7.542
7.441
7.506
463,410
+0.06(+0.77%)
Jul 13, 2017
7.528
7.528
7.398
7.449
637,280
-0.06(-0.86%)
Jul 12, 2017
7.557
7.603
7.477
7.513
506,668
+0.02(+0.29%)
Jul 11, 2017
7.513
7.517
7.431
7.492
790,928
-0.01(-0.10%)
Jul 10, 2017
7.449
7.567
7.434
7.499
516,841
+0.02(+0.29%)
Jul 07, 2017
7.513
7.521
7.427
7.477
552,407
-0.04(-0.48%)
Jul 06, 2017
7.528
7.564
7.492
7.513
931,396
-0.10(-1.32%)
Jul 05, 2017
7.571
7.636
7.542
7.614
1,122,379
+0.05(+0.67%)
Jul 03, 2017
7.506
7.578
7.485
7.564
511,664
+0.06(+0.86%)
Jun 30, 2017
7.578
7.600
7.485
7.499
752,546
-0.06(-0.86%)
Jun 29, 2017
7.679
7.693
7.474
7.564
715,859
-0.09(-1.13%)
Jun 28, 2017
7.636
7.704
7.592
7.650
865,369
+0.01(+0.19%)
Jun 27, 2017
7.720
7.770
7.622
7.636
805,586
-0.13(-1.63%)
Jun 26, 2017
7.784
7.819
7.724
7.763
708,070
-0.04(-0.45%)
Jun 23, 2017
7.755
7.822
7.748
7.798
939,255
+0.04(+0.55%)
Jun 22, 2017
7.741
7.812
7.713
7.755
775,717
+0.05(+0.64%)
Jun 21, 2017
7.763
7.801
7.699
7.706
644,055
-0.06(-0.73%)
Jun 20, 2017
7.791
7.805
7.699
7.763
800,579
-0.03(-0.36%)
Jun 19, 2017
7.826
7.854
7.763
7.791
719,902
-0.02(-0.27%)
Jun 16, 2017
7.678
7.812
7.678
7.812
2,070,364
+0.08(+1.00%)
Jun 15, 2017
7.657
7.748
7.654
7.734
552,462
+0.02(+0.27%)
Jun 14, 2017
7.706
7.734
7.625
7.713
666,613
+0.03(+0.37%)
Jun 13, 2017
7.657
7.713
7.622
7.685
781,501
+0.04(+0.55%)
Jun 12, 2017
7.636
7.706
7.607
7.643
881,455
+0.02(+0.28%)
Jun 09, 2017
7.523
7.678
7.509
7.622
1,102,567
+0.11(+1.41%)
Jun 08, 2017
7.424
7.565
7.417
7.516
533,401
+0.08(+1.14%)
Jun 07, 2017
7.424
7.473
7.368
7.431
673,967
+0.02(+0.29%)
Jun 06, 2017
7.375
7.452
7.343
7.410
605,377
+0.01(+0.19%)
Jun 05, 2017
7.431
7.495
7.332
7.396
804,322
-0.06(-0.76%)
Jun 02, 2017
7.495
7.537
7.445
7.452
674,821
-0.01(-0.09%)
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
.