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 (%)
Feb 26, 2021
5.401
5.514
5.335
5.392
1,057,353
+0.00(+0.00%)
Feb 25, 2021
5.589
5.693
5.382
5.392
1,837,144
-0.15(-2.72%)
Feb 24, 2021
5.429
5.618
5.429
5.542
1,262,175
+0.10(+1.90%)
Feb 23, 2021
5.467
5.533
5.410
5.439
1,535,191
-0.04(-0.69%)
Feb 22, 2021
5.316
5.495
5.307
5.476
900,689
+0.14(+2.65%)
Feb 19, 2021
5.279
5.424
5.279
5.335
685,807
+0.07(+1.25%)
Feb 18, 2021
5.401
5.420
5.269
5.269
650,250
-0.14(-2.61%)
Feb 17, 2021
5.552
5.589
5.401
5.410
699,528
-0.12(-2.21%)
Feb 16, 2021
5.514
5.580
5.504
5.533
678,023
+0.07(+1.20%)
Feb 12, 2021
5.420
5.486
5.393
5.467
518,421
+0.05(+0.87%)
Feb 11, 2021
5.467
5.580
5.377
5.420
867,223
-0.05(-0.86%)
Feb 10, 2021
5.448
5.514
5.429
5.467
582,227
+0.02(+0.35%)
Feb 09, 2021
5.457
5.495
5.420
5.448
803,970
+0.00(+0.00%)
Feb 08, 2021
5.486
5.495
5.415
5.448
940,471
-0.02(-0.34%)
Feb 05, 2021
5.354
5.481
5.335
5.467
1,535,814
+0.23(+4.31%)
Feb 04, 2021
5.100
5.260
5.100
5.241
1,123,570
+0.13(+2.58%)
Feb 03, 2021
5.138
5.194
5.072
5.109
801,217
-0.01(-0.18%)
Feb 02, 2021
5.109
5.232
5.090
5.119
816,794
+0.03(+0.55%)
Feb 01, 2021
5.062
5.109
4.987
5.090
1,370,565
+0.07(+1.31%)
Jan 29, 2021
5.034
5.109
4.949
5.025
2,022,458
-0.04(-0.74%)
Jan 28, 2021
5.175
5.260
5.006
5.062
1,495,903
-0.10(-2.00%)
Jan 27, 2021
5.279
5.326
5.138
5.166
1,729,312
-0.18(-3.35%)
Jan 26, 2021
5.495
5.537
5.302
5.345
1,501,471
-0.14(-2.57%)
Jan 25, 2021
5.457
5.542
5.392
5.486
771,252
+0.01(+0.17%)
Jan 22, 2021
5.373
5.476
5.354
5.476
656,475
+0.04(+0.69%)
Jan 21, 2021
5.410
5.504
5.363
5.439
849,744
+0.04(+0.70%)
Jan 20, 2021
5.345
5.410
5.288
5.401
874,499
+0.14(+2.68%)
Jan 19, 2021
5.401
5.401
5.241
5.260
775,098
-0.07(-1.24%)
Jan 15, 2021
5.345
5.401
5.326
5.326
634,263
-0.03(-0.53%)
Jan 14, 2021
5.232
5.401
5.034
5.354
1,528,002
+0.12(+2.34%)
Jan 13, 2021
5.232
5.302
5.138
5.232
902,180
-0.03(-0.54%)
Jan 12, 2021
5.326
5.345
5.232
5.260
775,136
-0.06(-1.06%)
Jan 11, 2021
5.335
5.410
5.307
5.316
374,782
-0.04(-0.70%)
Jan 08, 2021
5.382
5.392
5.246
5.354
493,020
-0.06(-1.04%)
Jan 07, 2021
5.457
5.486
5.354
5.410
481,007
-0.01(-0.17%)
Jan 06, 2021
5.363
5.495
5.363
5.420
933,175
+0.13(+2.49%)
Jan 05, 2021
5.279
5.363
5.269
5.288
718,862
+0.02(+0.36%)
Jan 04, 2021
5.504
5.504
5.213
5.269
750,623
-0.20(-3.61%)
Dec 31, 2020
5.467
5.467
5.467
575,242
+0.06(+1.04%)
Dec 30, 2020
5.382
5.448
5.307
5.410
575,242
+0.08(+1.59%)
Dec 29, 2020
5.372
5.408
5.289
5.326
727,750
-0.03(-0.51%)
Dec 28, 2020
5.362
5.509
5.353
5.353
790,630
+0.04(+0.69%)
Dec 24, 2020
5.417
5.417
5.307
5.317
321,827
-0.06(-1.19%)
Dec 23, 2020
5.280
5.504
5.252
5.381
796,171
+0.10(+1.91%)
Dec 22, 2020
5.262
5.298
5.179
5.280
468,546
+0.02(+0.35%)
Dec 21, 2020
5.271
5.289
5.142
5.262
1,014,031
-0.05(-1.03%)
Dec 18, 2020
5.509
5.573
5.271
5.317
3,817,195
-0.17(-3.01%)
Dec 17, 2020
5.472
5.509
5.404
5.482
659,002
+0.04(+0.67%)
Dec 16, 2020
5.537
5.573
5.417
5.445
903,261
-0.09(-1.66%)
Dec 15, 2020
5.518
5.573
5.427
5.537
689,329
+0.06(+1.17%)
Dec 14, 2020
5.445
5.555
5.427
5.472
684,552
+0.06(+1.19%)
Dec 11, 2020
5.390
5.477
5.362
5.408
486,558
+0.01(+0.17%)
Dec 10, 2020
5.427
5.482
5.362
5.399
482,234
-0.07(-1.34%)
Dec 09, 2020
5.582
5.610
5.413
5.472
465,898
-0.08(-1.49%)
Dec 08, 2020
5.417
5.573
5.408
5.555
437,323
+0.10(+1.85%)
Dec 07, 2020
5.491
5.592
5.417
5.454
500,317
-0.13(-2.30%)
Dec 04, 2020
5.537
5.610
5.500
5.582
591,943
+0.06(+1.16%)
Dec 03, 2020
5.408
5.559
5.353
5.518
1,160,965
+0.12(+2.21%)
Dec 02, 2020
5.234
5.417
5.197
5.399
585,333
+0.16(+2.97%)
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
.