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, 2011
4.600
4.667
4.560
4.572
2,312,190
-0.08(-1.79%)
Sep 29, 2011
4.711
4.736
4.596
4.655
2,440,771
+0.00(+0.09%)
Sep 28, 2011
4.719
4.766
4.647
4.651
3,037,449
-0.08(-1.68%)
Sep 27, 2011
4.795
4.803
4.708
4.730
3,631,740
+0.00(+0.08%)
Sep 26, 2011
4.662
4.734
4.623
4.727
2,576,480
+0.11(+2.32%)
Sep 23, 2011
4.692
4.738
4.604
4.620
4,857,958
-0.10(-2.03%)
Sep 22, 2011
4.662
4.826
4.646
4.715
4,928,852
-0.02(-0.32%)
Sep 21, 2011
4.899
4.933
4.727
4.730
3,772,408
-0.18(-3.66%)
Sep 20, 2011
5.006
5.006
4.910
4.910
2,271,504
-0.08(-1.53%)
Sep 19, 2011
4.986
5.006
4.952
4.986
3,507,421
-0.02(-0.38%)
Sep 16, 2011
5.009
5.017
4.952
5.006
2,949,228
+0.01(+0.23%)
Sep 15, 2011
5.044
5.055
4.971
4.994
2,723,086
-0.01(-0.15%)
Sep 14, 2011
4.967
5.040
4.914
5.002
2,354,301
+0.05(+1.00%)
Sep 13, 2011
4.883
4.965
4.853
4.952
2,879,051
+0.05(+1.09%)
Sep 12, 2011
4.822
4.902
4.803
4.899
2,184,942
+0.05(+1.10%)
Sep 09, 2011
4.837
4.891
4.815
4.845
2,302,341
-0.00(-0.08%)
Sep 08, 2011
4.834
4.906
4.807
4.849
2,255,888
-0.02(-0.47%)
Sep 07, 2011
4.899
4.906
4.815
4.872
3,141,402
+0.02(+0.31%)
Sep 06, 2011
4.654
4.860
4.654
4.857
3,522,550
+0.06(+1.36%)
Sep 02, 2011
4.784
4.849
4.666
4.792
5,078,240
-0.10(-1.95%)
Sep 01, 2011
5.063
5.067
4.876
4.887
6,018,603
-0.20(-3.91%)
Aug 31, 2011
5.097
5.097
5.032
5.086
4,753,008
+0.01(+0.23%)
Aug 30, 2011
5.029
5.097
4.994
5.074
3,415,672
+0.05(+0.91%)
Aug 29, 2011
4.952
5.044
4.952
5.029
2,455,825
+0.11(+2.25%)
Aug 26, 2011
4.822
4.954
4.803
4.918
3,201,946
+0.08(+1.66%)
Aug 25, 2011
4.952
4.964
4.784
4.837
7,674,333
-0.09(-1.86%)
Aug 24, 2011
4.986
5.024
4.883
4.929
3,672,993
-0.07(-1.45%)
Aug 23, 2011
4.983
5.025
4.948
5.002
3,814,935
-0.01(-0.23%)
Aug 22, 2011
4.967
5.013
4.864
5.013
4,787,182
+0.13(+2.74%)
Aug 19, 2011
4.876
4.979
4.826
4.879
5,630,229
-0.01(-0.16%)
Aug 18, 2011
4.990
4.994
4.853
4.887
4,532,525
-0.17(-3.33%)
Aug 17, 2011
5.048
5.074
4.990
5.055
2,965,969
+0.03(+0.53%)
Aug 16, 2011
5.040
5.059
4.975
5.029
2,911,254
-0.03(-0.68%)
Aug 15, 2011
4.964
5.063
4.952
5.063
3,309,070
+0.13(+2.71%)
Aug 12, 2011
4.948
5.029
4.914
4.929
3,824,320
+0.00(+0.00%)
Aug 11, 2011
4.788
4.998
4.788
4.929
5,074,935
+0.16(+3.45%)
Aug 10, 2011
4.845
4.992
4.757
4.765
7,665,605
-0.15(-3.03%)
Aug 09, 2011
4.394
4.929
4.352
4.914
9,550,188
+0.54(+12.31%)
Aug 08, 2011
4.394
4.601
4.345
4.375
8,560,669
-0.29(-6.30%)
Aug 05, 2011
4.811
4.849
4.513
4.669
7,022,676
-0.10(-2.08%)
Aug 04, 2011
4.891
4.925
4.761
4.769
5,138,967
-0.15(-3.03%)
Aug 03, 2011
4.910
4.925
4.837
4.918
5,397,942
+0.02(+0.47%)
Aug 02, 2011
4.975
5.017
4.895
4.895
5,100,561
-0.08(-1.61%)
Aug 01, 2011
5.086
5.128
4.960
4.975
5,306,722
+0.15(+3.01%)
Jul 29, 2011
4.944
4.948
4.295
4.830
9,218,120
-0.14(-2.84%)
Jul 28, 2011
4.990
5.006
4.883
4.971
5,097,227
-0.02(-0.31%)
Jul 27, 2011
5.044
5.051
4.967
4.986
4,957,407
-0.06(-1.21%)
Jul 26, 2011
5.113
5.116
5.044
5.048
3,031,082
-0.07(-1.42%)
Jul 25, 2011
5.197
5.197
5.116
5.120
3,079,867
-0.08(-1.54%)
Jul 22, 2011
5.193
5.204
5.189
5.200
1,908,024
+0.00(+0.00%)
Jul 21, 2011
5.193
5.231
5.189
5.200
3,100,374
+0.02(+0.44%)
Jul 20, 2011
5.174
5.181
5.151
5.178
3,299,843
+0.03(+0.52%)
Jul 19, 2011
5.105
5.166
5.090
5.151
4,003,744
+0.08(+1.58%)
Jul 18, 2011
5.051
5.090
5.051
5.071
4,962,743
+0.04(+0.84%)
Jul 15, 2011
5.032
5.036
5.009
5.029
2,728,249
+0.01(+0.15%)
Jul 14, 2011
5.120
5.124
5.017
5.021
3,109,665
-0.09(-1.72%)
Jul 13, 2011
5.082
5.132
5.071
5.109
3,997,594
+0.05(+0.91%)
Jul 12, 2011
5.082
5.082
5.044
5.063
3,381,378
-0.02(-0.38%)
Jul 11, 2011
5.105
5.128
5.082
5.082
2,208,791
-0.05(-0.97%)
Jul 08, 2011
5.116
5.139
5.113
5.132
2,345,821
+0.00(+0.00%)
Jul 07, 2011
5.166
5.166
5.120
5.132
3,397,321
-0.01(-0.22%)
Jul 06, 2011
5.132
5.174
5.132
5.143
2,562,293
+0.00(+0.00%)
Jul 05, 2011
5.143
5.151
5.090
5.143
3,005,531
+0.01(+0.22%)
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
.