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 (%)
Aug 31, 2021
6.843
6.862
6.793
6.803
316,304
-0.04(-0.58%)
Aug 30, 2021
6.912
6.912
6.795
6.843
286,171
-0.04(-0.57%)
Aug 27, 2021
6.744
6.882
6.714
6.882
476,948
+0.14(+2.05%)
Aug 26, 2021
6.793
6.793
6.729
6.744
523,802
-0.03(-0.44%)
Aug 25, 2021
6.724
6.813
6.616
6.774
1,288,321
-0.03(-0.44%)
Aug 24, 2021
6.754
6.803
6.704
6.803
530,195
+0.06(+0.88%)
Aug 23, 2021
6.655
6.744
6.630
6.744
1,167,209
+0.09(+1.34%)
Aug 20, 2021
6.359
6.655
6.309
6.655
1,301,726
+0.27(+4.17%)
Aug 19, 2021
6.398
6.467
6.260
6.388
707,327
-0.04(-0.61%)
Aug 18, 2021
6.438
6.517
6.398
6.428
494,794
-0.02(-0.31%)
Aug 17, 2021
6.438
6.477
6.388
6.448
789,128
-0.04(-0.61%)
Aug 16, 2021
6.418
6.497
6.388
6.487
773,148
+0.07(+1.08%)
Aug 13, 2021
6.388
6.428
6.369
6.418
398,467
+0.02(+0.31%)
Aug 12, 2021
6.398
6.413
6.359
6.398
286,617
-0.01(-0.15%)
Aug 11, 2021
6.329
6.418
6.270
6.408
426,633
+0.09(+1.41%)
Aug 10, 2021
6.270
6.319
6.221
6.319
646,538
+0.06(+0.95%)
Aug 09, 2021
6.280
6.280
6.211
6.260
521,255
-0.03(-0.47%)
Aug 06, 2021
6.339
6.388
6.270
6.290
447,375
+0.00(+0.00%)
Aug 05, 2021
6.329
6.379
6.250
6.290
833,638
-0.03(-0.47%)
Aug 04, 2021
6.230
6.369
6.161
6.319
1,779,503
+0.02(+0.31%)
Aug 03, 2021
6.359
6.369
6.191
6.300
955,190
-0.08(-1.24%)
Aug 02, 2021
6.290
6.408
6.260
6.379
1,451,744
+0.09(+1.41%)
Jul 30, 2021
6.418
6.438
6.221
6.290
1,271,996
-0.14(-2.15%)
Jul 29, 2021
6.240
6.448
6.240
6.428
1,796,104
+0.18(+2.84%)
Jul 28, 2021
6.280
6.344
6.201
6.250
1,834,804
-0.03(-0.47%)
Jul 27, 2021
6.369
6.379
6.201
6.280
1,439,932
-0.09(-1.40%)
Jul 26, 2021
6.329
6.596
6.319
6.369
4,101,654
+0.37(+6.09%)
Jul 23, 2021
6.053
6.063
5.954
6.003
722,915
-0.01(-0.16%)
Jul 22, 2021
6.132
6.132
5.974
6.013
837,640
-0.15(-2.40%)
Jul 21, 2021
6.092
6.191
6.072
6.161
997,000
+0.10(+1.63%)
Jul 20, 2021
5.905
6.063
5.835
6.063
1,113,542
+0.19(+3.19%)
Jul 19, 2021
5.914
5.924
5.786
5.875
1,417,963
-0.12(-1.98%)
Jul 16, 2021
5.964
6.063
5.964
5.993
990,931
+0.03(+0.50%)
Jul 15, 2021
5.905
5.964
5.835
5.964
935,697
+0.05(+0.83%)
Jul 14, 2021
5.974
6.003
5.895
5.914
1,077,073
-0.05(-0.83%)
Jul 13, 2021
6.122
6.122
5.934
5.964
780,433
-0.19(-3.05%)
Jul 12, 2021
6.082
6.151
6.003
6.151
706,379
+0.07(+1.14%)
Jul 09, 2021
5.974
6.082
5.924
6.082
727,994
+0.19(+3.18%)
Jul 08, 2021
5.924
5.974
5.860
5.895
1,208,869
-0.08(-1.32%)
Jul 07, 2021
6.053
6.063
5.929
5.974
1,110,865
-0.11(-1.79%)
Jul 06, 2021
6.092
6.102
6.003
6.082
1,013,466
-0.02(-0.32%)
Jul 02, 2021
6.171
6.171
6.082
6.102
501,504
-0.07(-1.12%)
Jul 01, 2021
6.082
6.171
6.023
6.171
1,223,770
+0.11(+1.79%)
Jun 30, 2021
6.033
6.072
5.934
6.063
692,398
+0.05(+0.82%)
Jun 29, 2021
6.132
6.142
6.013
6.013
952,403
-0.06(-0.98%)
Jun 28, 2021
6.092
6.101
6.034
6.072
1,464,485
-0.01(-0.16%)
Jun 25, 2021
6.130
6.140
6.082
6.082
1,767,294
-0.02(-0.32%)
Jun 24, 2021
6.063
6.169
6.044
6.101
1,391,123
+0.09(+1.44%)
Jun 23, 2021
6.130
6.236
6.015
6.015
3,033,471
-0.13(-2.19%)
Jun 22, 2021
6.169
6.182
6.101
6.150
802,272
-0.02(-0.31%)
Jun 21, 2021
6.217
6.246
6.159
6.169
1,303,527
+0.01(+0.16%)
Jun 18, 2021
6.246
6.256
6.101
6.159
1,396,590
-0.11(-1.69%)
Jun 17, 2021
6.448
6.463
6.227
6.265
1,133,958
-0.15(-2.40%)
Jun 16, 2021
6.391
6.448
6.371
6.419
739,122
+0.04(+0.60%)
Jun 15, 2021
6.468
6.472
6.333
6.381
482,240
-0.07(-1.05%)
Jun 14, 2021
6.448
6.525
6.419
6.448
769,756
+0.04(+0.60%)
Jun 11, 2021
6.516
6.516
6.371
6.410
370,072
-0.10(-1.48%)
Jun 10, 2021
6.603
6.622
6.492
6.506
467,087
-0.07(-1.03%)
Jun 09, 2021
6.535
6.632
6.535
6.574
908,852
+0.07(+1.04%)
Jun 08, 2021
6.381
6.525
6.362
6.506
720,513
+0.15(+2.43%)
Jun 07, 2021
6.294
6.362
6.241
6.352
680,722
+0.09(+1.38%)
Jun 04, 2021
6.275
6.285
6.227
6.265
456,025
+0.02(+0.31%)
Jun 03, 2021
6.236
6.265
6.217
6.246
469,653
-0.01(-0.15%)
Jun 02, 2021
6.294
6.313
6.236
6.256
624,724
-0.01(-0.15%)
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
.