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 (%)
May 28, 2010
3.746
3.779
3.671
3.746
3,610,432
+0.07(+1.78%)
May 27, 2010
3.655
3.681
3.609
3.681
3,698,927
+0.09(+2.47%)
May 26, 2010
3.592
3.678
3.589
3.592
33,252
-0.01(-0.27%)
May 25, 2010
3.451
3.609
3.412
3.602
5,637,418
+0.11(+3.29%)
May 24, 2010
3.510
3.537
3.474
3.487
3,731,351
-0.03(-0.93%)
May 21, 2010
3.428
3.550
3.418
3.520
4,933,678
+0.07(+2.09%)
May 20, 2010
3.448
3.514
3.441
3.448
3,353
-0.04(-1.04%)
May 19, 2010
3.504
3.520
3.445
3.484
5,213,698
-0.02(-0.65%)
May 18, 2010
3.573
3.576
3.484
3.507
3,545
-0.04(-1.20%)
May 17, 2010
3.543
3.576
3.481
3.550
3,517,931
+0.02(+0.46%)
May 14, 2010
3.533
3.563
3.487
3.533
2,577,880
-0.01(-0.37%)
May 13, 2010
3.559
3.582
3.537
3.546
1,783,145
-0.01(-0.37%)
May 12, 2010
3.504
3.559
3.484
3.559
2,045,799
+0.08(+2.17%)
May 11, 2010
3.514
3.514
3.471
3.484
6,096
-0.04(-1.21%)
May 10, 2010
3.484
3.527
3.477
3.527
4,665,913
+0.10(+2.87%)
May 07, 2010
3.441
3.458
3.356
3.428
4,803,051
+0.15(+4.50%)
May 06, 2010
3.543
3.566
2.664
3.281
9,296
-0.30(-8.26%)
May 05, 2010
3.609
3.635
3.543
3.576
4,200,060
-0.07(-1.80%)
May 04, 2010
3.717
3.719
3.609
3.642
4,423,511
-0.10(-2.55%)
May 03, 2010
3.717
3.740
3.714
3.737
1,736,621
+0.02(+0.62%)
Apr 30, 2010
3.730
3.773
3.710
3.714
2,496,688
-0.02(-0.61%)
Apr 29, 2010
3.828
3.828
3.686
3.737
6,185,325
-0.08(-2.15%)
Apr 28, 2010
3.858
3.881
3.806
3.819
3,007,215
-0.03(-0.77%)
Apr 27, 2010
3.878
3.897
3.832
3.848
3,168,788
-0.04(-0.93%)
Apr 26, 2010
3.897
3.901
3.868
3.884
1,663,354
+0.00(+0.08%)
Apr 23, 2010
3.845
3.881
3.825
3.881
1,742,092
+0.04(+0.94%)
Apr 22, 2010
3.878
3.884
3.827
3.845
2,460,256
-0.04(-1.10%)
Apr 21, 2010
3.911
3.933
3.845
3.888
2,408,221
-0.02(-0.42%)
Apr 20, 2010
3.855
3.914
3.838
3.904
2,177,189
+0.07(+1.80%)
Apr 19, 2010
3.796
3.848
3.779
3.835
2,583,160
+0.04(+0.95%)
Apr 16, 2010
3.838
3.871
3.792
3.799
2,613,788
-0.03(-0.86%)
Apr 15, 2010
3.851
3.865
3.822
3.832
2,624,085
-0.01(-0.17%)
Apr 14, 2010
3.786
3.842
3.756
3.838
2,799,847
+0.05(+1.39%)
Apr 13, 2010
3.773
3.809
3.710
3.786
4,005,356
+0.00(+0.00%)
Apr 12, 2010
3.822
3.835
3.769
3.786
3,517,526
-0.05(-1.28%)
Apr 09, 2010
3.835
3.838
3.809
3.835
2,129,018
-0.00(-0.09%)
Apr 08, 2010
3.825
3.848
3.822
3.838
1,804,763
+0.00(+0.00%)
Apr 07, 2010
3.855
3.881
3.835
3.838
2,613,931
-0.03(-0.85%)
Apr 06, 2010
3.878
3.878
3.832
3.871
3,377,355
-0.00(-0.08%)
Apr 05, 2010
3.897
3.904
3.851
3.874
2,800,225
-0.02(-0.59%)
Apr 01, 2010
3.937
3.897
3.897
3.897
3,326,191
-0.03(-0.67%)
Mar 31, 2010
3.825
3.930
3.825
3.924
4,805,514
+0.10(+2.49%)
Mar 30, 2010
3.914
3.920
3.819
3.828
5,775,358
-0.10(-2.42%)
Mar 29, 2010
4.015
4.022
3.842
3.924
5,279,755
-0.07(-1.73%)
Mar 26, 2010
4.046
4.049
3.989
3.993
4,386,640
-0.05(-1.17%)
Mar 25, 2010
4.093
4.093
4.037
4.040
3,759,497
-0.03(-0.70%)
Mar 24, 2010
4.106
4.115
4.062
4.068
3,472,765
-0.04(-0.92%)
Mar 23, 2010
4.134
4.134
4.097
4.106
2,539,349
-0.02(-0.53%)
Mar 22, 2010
4.100
4.134
4.100
4.128
2,403,355
+0.02(+0.46%)
Mar 19, 2010
4.103
4.122
4.090
4.109
3,823,651
+0.00(+0.08%)
Mar 18, 2010
4.109
4.112
4.089
4.106
2,122,081
+0.00(+0.08%)
Mar 17, 2010
4.115
4.128
4.081
4.103
3,795,392
+0.00(+0.00%)
Mar 16, 2010
4.090
4.103
4.065
4.103
2,275,132
+0.03(+0.85%)
Mar 15, 2010
4.052
4.078
4.052
4.068
2,262,239
-0.01(-0.23%)
Mar 12, 2010
4.090
4.097
4.040
4.078
2,799,903
+0.01(+0.15%)
Mar 11, 2010
4.040
4.071
4.018
4.071
1,958,808
+0.02(+0.54%)
Mar 10, 2010
4.015
4.049
4.002
4.049
2,059,695
+0.03(+0.86%)
Mar 09, 2010
4.021
4.037
4.002
4.015
2,166,522
-0.01(-0.16%)
Mar 08, 2010
4.027
4.052
4.018
4.021
2,507,602
-0.02(-0.55%)
Mar 05, 2010
4.030
4.046
4.005
4.043
1,903,352
+0.02(+0.47%)
Mar 04, 2010
4.027
4.033
4.002
4.024
1,585,495
+0.01(+0.31%)
Mar 03, 2010
4.024
4.046
3.996
4.011
1,611,616
+0.00(+0.08%)
Mar 02, 2010
3.964
4.030
3.955
4.008
2,856,178
+0.06(+1.44%)
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
.