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, 2009
4.453
4.471
4.342
4.383
4,064,642
-0.06(-1.28%)
Sep 29, 2009
4.604
4.620
4.434
4.440
5,199,628
-0.21(-4.54%)
Sep 28, 2009
4.724
4.724
4.598
4.651
5,606,446
-0.21(-4.34%)
Sep 25, 2009
4.856
4.875
4.815
4.862
3,978,746
+0.03(+0.52%)
Sep 24, 2009
4.922
4.960
4.752
4.837
4,868,262
-0.04(-0.78%)
Sep 23, 2009
4.916
4.963
4.875
4.875
5,269,120
+0.00(+0.06%)
Sep 22, 2009
4.777
4.884
4.746
4.872
5,621,523
+0.18(+3.90%)
Sep 21, 2009
4.702
4.714
4.654
4.689
4,319,735
+0.04(+0.81%)
Sep 18, 2009
4.654
4.679
4.620
4.651
5,900,448
+0.04(+0.82%)
Sep 17, 2009
4.471
4.651
4.471
4.613
6,127,107
+0.22(+5.11%)
Sep 16, 2009
4.393
4.494
4.380
4.389
3,528,224
+0.02(+0.56%)
Sep 15, 2009
4.342
4.377
4.339
4.364
4,742,432
+0.03(+0.65%)
Sep 14, 2009
4.339
4.361
4.323
4.336
4,285,300
+0.00(+0.00%)
Sep 11, 2009
4.273
4.368
4.257
4.336
3,153,004
+0.06(+1.33%)
Sep 10, 2009
4.295
4.301
4.265
4.279
2,178,428
-0.01(-0.22%)
Sep 09, 2009
4.264
4.301
4.254
4.289
1,567,118
+0.03(+0.74%)
Sep 08, 2009
4.248
4.282
4.216
4.257
2,363,589
+0.05(+1.20%)
Sep 04, 2009
4.163
4.207
4.125
4.207
1,808,867
+0.05(+1.14%)
Sep 03, 2009
4.137
4.160
4.062
4.160
2,204,631
+0.03(+0.69%)
Sep 02, 2009
4.204
4.219
4.103
4.131
3,236,535
-0.09(-2.09%)
Sep 01, 2009
4.317
4.317
4.210
4.219
2,000,117
-0.08(-1.90%)
Aug 31, 2009
4.330
4.336
4.238
4.301
2,657,654
-0.03(-0.58%)
Aug 28, 2009
4.377
4.399
4.304
4.327
1,908,255
-0.04(-0.87%)
Aug 27, 2009
4.377
4.377
4.301
4.364
1,437,515
-0.01(-0.22%)
Aug 26, 2009
4.396
4.408
4.352
4.374
1,395,239
-0.02(-0.36%)
Aug 25, 2009
4.371
4.412
4.364
4.390
1,400,916
+0.03(+0.65%)
Aug 24, 2009
4.355
4.408
4.339
4.361
2,009,780
-0.00(-0.07%)
Aug 21, 2009
4.358
4.383
4.336
4.364
2,109,476
+0.03(+0.58%)
Aug 20, 2009
4.270
4.339
4.267
4.339
1,359,049
+0.07(+1.70%)
Aug 19, 2009
4.219
4.282
4.216
4.267
1,213,551
+0.00(+0.07%)
Aug 18, 2009
4.226
4.295
4.223
4.264
1,501,181
+0.10(+2.49%)
Aug 17, 2009
4.191
4.238
4.128
4.160
1,660,836
-0.08(-1.85%)
Aug 14, 2009
4.273
4.279
4.197
4.238
1,418,234
-0.03(-0.66%)
Aug 13, 2009
4.298
4.298
4.251
4.267
1,331,586
+0.00(+0.07%)
Aug 12, 2009
4.254
4.279
4.235
4.264
1,926,277
+0.02(+0.52%)
Aug 11, 2009
4.279
4.298
4.200
4.241
1,669,344
-0.04(-0.96%)
Aug 10, 2009
4.301
4.311
4.273
4.282
1,181,581
-0.03(-0.66%)
Aug 07, 2009
4.308
4.330
4.267
4.311
2,446,015
+0.06(+1.41%)
Aug 06, 2009
4.345
4.355
4.207
4.251
2,558,885
-0.08(-1.82%)
Aug 05, 2009
4.289
4.330
4.245
4.330
2,503,476
+0.05(+1.25%)
Aug 04, 2009
4.235
4.301
4.216
4.276
2,553,052
+0.04(+0.97%)
Aug 03, 2009
4.213
4.254
4.212
4.235
1,934,709
+0.03(+0.60%)
Jul 31, 2009
4.175
4.229
4.175
4.210
1,835,317
+0.03(+0.75%)
Jul 30, 2009
4.210
4.210
4.160
4.178
2,762,749
+0.01(+0.15%)
Jul 29, 2009
4.204
4.238
4.153
4.172
1,197,112
-0.05(-1.19%)
Jul 28, 2009
4.166
4.232
4.134
4.223
1,786,402
+0.05(+1.21%)
Jul 27, 2009
4.122
4.197
4.109
4.172
2,696,808
+0.11(+2.64%)
Jul 24, 2009
4.093
4.109
4.065
4.065
1,726
-0.03(-0.69%)
Jul 23, 2009
4.084
4.150
4.049
4.093
3,453,487
-0.06(-1.44%)
Jul 22, 2009
4.144
4.194
4.137
4.153
1,761,243
-0.02(-0.53%)
Jul 21, 2009
4.160
4.175
4.119
4.175
1,451,643
+0.03(+0.61%)
Jul 20, 2009
4.153
4.178
4.125
4.150
2,108,432
+0.03(+0.61%)
Jul 17, 2009
4.131
4.147
4.071
4.125
1,349,056
+0.00(+0.08%)
Jul 16, 2009
4.081
4.134
4.081
4.122
1,619,997
+0.02(+0.38%)
Jul 15, 2009
4.093
4.109
4.068
4.106
2,218,604
+0.03(+0.85%)
Jul 14, 2009
4.062
4.087
4.005
4.071
1,696,715
+0.02(+0.39%)
Jul 13, 2009
4.011
4.059
3.986
4.056
2,012,249
+0.07(+1.82%)
Jul 10, 2009
3.866
3.989
3.860
3.983
1,407,717
+0.35(+9.72%)
Jul 09, 2009
3.952
3.952
3.630
3.630
841,964
-0.29(-7.40%)
Jul 08, 2009
3.980
3.980
3.870
3.920
1,796,776
-0.03(-0.88%)
Jul 07, 2009
4.049
4.059
3.955
3.955
1,361,553
-0.09(-2.33%)
Jul 06, 2009
3.911
4.052
3.892
4.049
2,707,687
+0.11(+2.88%)
Jul 02, 2009
3.942
3.977
3.926
3.936
1,522,598
-0.05(-1.19%)
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
.