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 (%)
Sep 30, 2020
5.262
5.326
5.142
5.152
681,429
-0.11(-2.09%)
Sep 29, 2020
5.390
5.390
5.197
5.262
497,334
-0.10(-1.88%)
Sep 28, 2020
5.228
5.416
5.219
5.362
871,053
+0.20(+3.81%)
Sep 25, 2020
5.058
5.188
5.050
5.166
854,065
+0.10(+1.94%)
Sep 24, 2020
5.067
5.193
4.942
5.067
1,022,667
+0.02(+0.35%)
Sep 23, 2020
5.246
5.353
5.050
5.050
896,147
-0.21(-3.91%)
Sep 22, 2020
5.380
5.443
5.255
5.255
746,036
-0.15(-2.81%)
Sep 21, 2020
5.461
5.505
5.331
5.407
801,582
-0.13(-2.42%)
Sep 18, 2020
5.532
5.604
5.470
5.541
1,736,663
+0.06(+1.14%)
Sep 17, 2020
5.452
5.514
5.398
5.479
496,922
-0.01(-0.16%)
Sep 16, 2020
5.452
5.568
5.407
5.487
549,306
+0.09(+1.66%)
Sep 15, 2020
5.461
5.487
5.389
5.398
463,607
-0.04(-0.82%)
Sep 14, 2020
5.318
5.474
5.273
5.443
681,796
+0.16(+3.05%)
Sep 11, 2020
5.362
5.380
5.184
5.282
592,799
-0.07(-1.34%)
Sep 10, 2020
5.452
5.487
5.344
5.353
559,736
-0.07(-1.32%)
Sep 09, 2020
5.425
5.496
5.416
5.425
430,227
+0.03(+0.50%)
Sep 08, 2020
5.380
5.523
5.318
5.398
467,464
-0.03(-0.49%)
Sep 04, 2020
5.452
5.505
5.340
5.425
365,212
+0.03(+0.50%)
Sep 03, 2020
5.496
5.568
5.362
5.398
537,072
-0.08(-1.47%)
Sep 02, 2020
5.541
5.613
5.461
5.479
483,641
-0.10(-1.76%)
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
.