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, 2003
4.002
4.062
3.879
3.917
1,005,977
-0.14(-3.42%)
Sep 29, 2003
3.876
4.062
3.876
4.056
799,069
+0.18(+4.72%)
Sep 26, 2003
4.210
3.936
3.857
3.873
1,054,847
-0.34(-8.01%)
Sep 25, 2003
4.257
4.276
4.131
4.210
1,356,958
-0.03(-0.82%)
Sep 24, 2003
4.292
4.295
4.229
4.245
1,447,401
-0.04(-1.03%)
Sep 23, 2003
4.286
4.311
4.254
4.289
846,670
+0.03(+0.81%)
Sep 22, 2003
4.251
4.289
4.223
4.254
1,692,072
+0.01(+0.22%)
Sep 19, 2003
4.216
4.251
4.191
4.245
1,011,689
+0.07(+1.74%)
Sep 18, 2003
4.141
4.172
4.119
4.172
738,456
+0.05(+1.30%)
Sep 17, 2003
4.131
4.131
4.081
4.119
652,457
-0.01(-0.31%)
Sep 16, 2003
4.100
4.131
4.084
4.131
507,748
+0.03(+0.77%)
Sep 15, 2003
4.097
4.112
4.081
4.100
747,659
+0.00(+0.08%)
Sep 12, 2003
4.081
4.119
4.071
4.097
1,147,511
+0.03(+0.70%)
Sep 11, 2003
3.873
4.122
3.860
4.068
1,725,076
+0.18(+4.62%)
Sep 10, 2003
4.008
4.015
3.860
3.889
1,415,032
-0.15(-3.74%)
Sep 09, 2003
4.147
4.147
3.974
4.040
836,833
-0.10(-2.44%)
Sep 08, 2003
4.141
4.147
4.122
4.141
395,091
+0.02(+0.46%)
Sep 05, 2003
4.125
4.144
4.112
4.122
587,084
+0.01(+0.31%)
Sep 04, 2003
4.040
4.122
4.037
4.109
598,508
+0.08(+1.95%)
Sep 03, 2003
3.967
4.059
3.955
4.030
810,811
+0.08(+1.91%)
Sep 02, 2003
3.917
3.955
3.911
3.955
390,649
+0.04(+1.05%)
Aug 29, 2003
3.882
3.923
3.860
3.914
551,541
+0.02(+0.57%)
Aug 28, 2003
3.848
3.904
3.848
3.892
315,121
+0.05(+1.23%)
Aug 27, 2003
3.829
3.857
3.822
3.844
305,601
+0.01(+0.16%)
Aug 26, 2003
3.866
3.866
3.819
3.838
272,280
-0.02(-0.57%)
Aug 25, 2003
3.822
3.860
3.813
3.860
321,468
+0.04(+0.99%)
Aug 22, 2003
3.829
3.832
3.797
3.822
400,486
-0.01(-0.16%)
Aug 21, 2003
3.810
3.829
3.807
3.829
283,704
+0.02(+0.58%)
Aug 20, 2003
3.759
3.807
3.722
3.807
409,372
+0.05(+1.26%)
Aug 19, 2003
3.630
3.778
3.630
3.759
495,372
+0.13(+3.56%)
Aug 18, 2003
3.611
3.640
3.595
3.630
246,575
+0.03(+0.96%)
Aug 15, 2003
3.608
3.618
3.577
3.595
137,409
+0.02(+0.53%)
Aug 14, 2003
3.567
3.630
3.564
3.577
259,903
+0.01(+0.26%)
Aug 13, 2003
3.646
3.646
3.561
3.567
454,435
-0.08(-2.16%)
Aug 12, 2003
3.614
3.646
3.614
3.646
251,652
+0.03(+0.87%)
Aug 11, 2003
3.592
3.630
3.580
3.614
432,221
+0.05(+1.41%)
Aug 08, 2003
3.558
3.577
3.536
3.564
233,247
+0.02(+0.53%)
Aug 07, 2003
3.482
3.548
3.466
3.545
273,549
+0.01(+0.27%)
Aug 06, 2003
3.545
3.545
3.514
3.536
250,700
-0.01(-0.27%)
Aug 05, 2003
3.498
3.592
3.498
3.545
288,464
+0.02(+0.45%)
Aug 04, 2003
3.514
3.529
3.419
3.529
604,538
-0.02(-0.44%)
Aug 01, 2003
3.570
3.570
3.435
3.545
1,044,375
-0.03(-0.79%)
Jul 31, 2003
3.614
3.640
3.545
3.573
483,947
-0.05(-1.39%)
Jul 30, 2003
3.636
3.636
3.608
3.624
150,737
-0.01(-0.35%)
Jul 29, 2003
3.643
3.643
3.624
3.636
155,498
-0.00(-0.09%)
Jul 28, 2003
3.659
3.671
3.608
3.640
327,497
-0.02(-0.52%)
Jul 25, 2003
3.611
3.671
3.595
3.659
620,722
+0.03(+0.78%)
Jul 24, 2003
3.640
3.665
3.624
3.630
353,520
-0.03(-0.69%)
Jul 23, 2003
3.627
3.671
3.595
3.655
356,058
-0.00(-0.09%)
Jul 22, 2003
3.668
3.668
3.624
3.659
452,530
+0.00(+0.09%)
Jul 21, 2003
3.696
3.696
3.630
3.655
241,815
-0.02(-0.51%)
Jul 18, 2003
3.684
3.693
3.592
3.674
436,663
-0.01(-0.26%)
Jul 17, 2003
3.671
3.693
3.636
3.684
426,191
+0.04(+1.21%)
Jul 16, 2003
3.624
3.687
3.599
3.640
390,331
+0.05(+1.32%)
Jul 15, 2003
3.599
3.602
3.561
3.592
273,549
+0.01(+0.18%)
Jul 14, 2003
3.602
3.602
3.577
3.586
354,154
-0.02(-0.44%)
Jul 11, 2003
3.564
3.624
3.545
3.602
438,885
+0.09(+2.42%)
Jul 10, 2003
3.630
3.655
3.514
3.517
501,719
-0.08(-2.28%)
Jul 09, 2003
3.602
3.618
3.555
3.599
332,575
-0.02(-0.52%)
Jul 08, 2003
3.671
3.687
3.583
3.618
459,829
-0.03(-0.86%)
Jul 07, 2003
3.693
3.703
3.586
3.649
558,840
-0.05(-1.36%)
Jul 03, 2003
3.583
3.703
3.583
3.699
280,531
+0.07(+1.91%)
Jul 02, 2003
3.570
3.703
3.523
3.630
738,139
+0.09(+2.58%)
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
.