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 (%)
Apr 30, 2009
3.624
3.668
3.561
3.589
2,533,945
+0.02(+0.62%)
Apr 29, 2009
3.485
3.605
3.460
3.567
2,254,540
+0.13(+3.76%)
Apr 28, 2009
3.419
3.507
3.419
3.438
2,100,140
-0.01(-0.18%)
Apr 27, 2009
3.438
3.504
3.406
3.444
2,290,067
-0.05(-1.44%)
Apr 24, 2009
3.479
3.542
3.419
3.495
3,525,467
+0.03(+0.91%)
Apr 23, 2009
3.413
3.485
3.410
3.463
2,588,410
+0.06(+1.85%)
Apr 22, 2009
3.406
3.523
3.384
3.400
2,792,868
-0.04(-1.28%)
Apr 21, 2009
3.397
3.479
3.372
3.444
2,955,525
+0.03(+0.83%)
Apr 20, 2009
3.479
3.594
3.413
3.416
1,996,962
-0.12(-3.30%)
Apr 17, 2009
3.618
3.630
3.526
3.532
2,135,835
-0.08(-2.10%)
Apr 16, 2009
3.665
3.665
3.523
3.608
3,362,705
-0.01(-0.35%)
Apr 15, 2009
3.539
3.627
3.514
3.621
2,154,707
+0.10(+2.86%)
Apr 14, 2009
3.611
3.630
3.510
3.520
1,938,190
-0.10(-2.87%)
Apr 13, 2009
3.573
3.652
3.561
3.624
2,464,802
+0.01(+0.26%)
Apr 09, 2009
3.611
3.624
3.504
3.614
2,556,454
+0.06(+1.77%)
Apr 08, 2009
3.548
3.555
3.419
3.551
1,566,763
+0.06(+1.62%)
Apr 07, 2009
3.564
3.592
3.438
3.495
2,576,986
-0.11(-3.14%)
Apr 06, 2009
3.558
3.621
3.476
3.608
2,083,733
+0.01(+0.17%)
Apr 03, 2009
3.482
3.608
3.435
3.602
2,313,512
+0.11(+3.25%)
Apr 02, 2009
3.460
3.501
3.403
3.488
2,588,528
+0.08(+2.41%)
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
.