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, 2005
2.124
2.177
2.124
2.177
426,191
+0.03(+1.32%)
Sep 29, 2005
2.124
2.152
2.114
2.149
532,184
+0.00(+0.15%)
Sep 28, 2005
2.155
2.190
2.140
2.146
531,549
-0.01(-0.58%)
Sep 27, 2005
2.171
2.196
2.159
2.159
399,852
-0.04(-1.72%)
Sep 26, 2005
2.177
2.234
2.159
2.196
272,597
-0.01(-0.57%)
Sep 23, 2005
2.209
2.222
2.159
2.209
566,139
-0.01(-0.43%)
Sep 22, 2005
2.209
2.228
2.196
2.218
479,505
-0.00(-0.14%)
Sep 21, 2005
2.218
2.250
2.187
2.222
578,516
-0.02(-0.70%)
Sep 20, 2005
2.218
2.253
2.218
2.237
584,228
-0.01(-0.42%)
Sep 19, 2005
2.297
2.313
2.159
2.247
1,040,884
-0.08(-3.26%)
Sep 16, 2005
2.344
2.363
2.300
2.322
1,445,496
-0.18(-7.18%)
Sep 15, 2005
2.502
2.515
2.483
2.502
84,730
-0.00(-0.13%)
Sep 14, 2005
2.499
2.518
2.464
2.505
239,911
+0.04(+1.53%)
Sep 13, 2005
2.524
2.552
2.430
2.467
346,855
-0.06(-2.25%)
Sep 12, 2005
2.502
2.552
2.493
2.524
221,188
+0.01(+0.38%)
Sep 09, 2005
2.499
2.521
2.486
2.515
259,269
+0.02(+0.63%)
Sep 08, 2005
2.502
2.521
2.480
2.499
382,080
-0.02(-0.88%)
Sep 07, 2005
2.502
2.521
2.467
2.521
302,745
+0.05(+2.04%)
Sep 06, 2005
2.527
2.537
2.458
2.471
461,733
-0.05(-1.88%)
Sep 02, 2005
2.534
2.549
2.515
2.518
264,663
-0.03(-1.24%)
Sep 01, 2005
2.521
2.549
2.489
2.549
415,719
+0.04(+1.63%)
Aug 31, 2005
2.423
2.527
2.423
2.508
450,626
+0.09(+3.51%)
Aug 30, 2005
2.430
2.458
2.401
2.423
387,793
-0.01(-0.52%)
Aug 29, 2005
2.515
2.515
2.426
2.436
488,073
-0.10(-3.86%)
Aug 26, 2005
2.543
2.543
2.461
2.534
455,704
-0.00(-0.12%)
Aug 25, 2005
2.524
2.537
2.489
2.537
337,018
+0.01(+0.50%)
Aug 24, 2005
2.464
2.530
2.452
2.524
676,892
+0.06(+2.56%)
Aug 23, 2005
2.458
2.480
2.448
2.461
252,922
+0.00(+0.13%)
Aug 22, 2005
2.474
2.474
2.442
2.458
231,025
-0.02(-0.64%)
Aug 19, 2005
2.458
2.483
2.445
2.474
313,852
+0.01(+0.38%)
Aug 18, 2005
2.464
2.477
2.442
2.464
559,475
-0.01(-0.38%)
Aug 17, 2005
2.464
2.496
2.464
2.474
256,413
-0.01(-0.38%)
Aug 16, 2005
2.486
2.518
2.461
2.483
332,575
-0.00(-0.13%)
Aug 15, 2005
2.461
2.489
2.458
2.486
322,103
+0.02(+0.90%)
Aug 12, 2005
2.489
2.499
2.442
2.464
370,021
-0.05(-1.88%)
Aug 11, 2005
2.489
2.518
2.461
2.511
323,689
+0.02(+0.76%)
Aug 10, 2005
2.524
2.527
2.493
2.493
687,682
-0.04(-1.74%)
Aug 09, 2005
2.546
2.565
2.527
2.537
481,091
-0.02(-0.74%)
Aug 08, 2005
2.524
2.556
2.524
2.556
568,678
+0.01(+0.50%)
Aug 05, 2005
2.568
2.575
2.534
2.543
684,508
-0.04(-1.47%)
Aug 04, 2005
2.571
2.581
2.556
2.581
295,128
+0.01(+0.24%)
Aug 03, 2005
2.537
2.575
2.527
2.575
460,781
+0.03(+1.11%)
Aug 02, 2005
2.552
2.565
2.530
2.546
408,102
-0.01(-0.25%)
Aug 01, 2005
2.524
2.575
2.524
2.552
476,966
+0.02(+0.75%)
Jul 29, 2005
2.556
2.568
2.524
2.534
369,387
-0.03(-1.11%)
Jul 28, 2005
2.568
2.609
2.527
2.562
542,339
-0.01(-0.25%)
Jul 27, 2005
2.669
2.675
2.556
2.568
779,394
-0.09(-3.44%)
Jul 26, 2005
2.606
2.663
2.587
2.660
1,082,139
+0.06(+2.30%)
Jul 25, 2005
2.477
2.820
2.464
2.600
2,255,038
+0.10(+4.17%)
Jul 22, 2005
2.524
2.537
2.448
2.496
1,145,290
-0.03(-1.37%)
Jul 21, 2005
2.641
2.641
2.527
2.530
560,427
-0.09(-3.25%)
Jul 20, 2005
2.559
2.628
2.559
2.615
342,730
+0.04(+1.72%)
Jul 19, 2005
2.552
2.581
2.537
2.571
273,232
+0.03(+1.12%)
Jul 18, 2005
2.524
2.562
2.524
2.543
237,372
-0.01(-0.49%)
Jul 15, 2005
2.565
2.568
2.527
2.556
304,966
-0.01(-0.25%)
Jul 14, 2005
2.552
2.584
2.524
2.562
260,855
+0.01(+0.37%)
Jul 13, 2005
2.546
2.565
2.527
2.552
337,652
+0.01(+0.37%)
Jul 12, 2005
2.524
2.568
2.521
2.543
729,888
-0.01(-0.37%)
Jul 11, 2005
2.590
2.600
2.546
2.552
505,209
-0.04(-1.46%)
Jul 08, 2005
2.619
2.619
2.568
2.590
321,151
-0.03(-1.08%)
Jul 07, 2005
2.584
2.631
2.584
2.619
301,475
+0.02(+0.73%)
Jul 06, 2005
2.641
2.641
2.587
2.600
471,888
-0.01(-0.36%)
Jul 05, 2005
2.644
2.660
2.587
2.609
355,424
-0.03(-1.31%)
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
.