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 31, 2002
6.271
6.299
5.896
6.003
333,210
-0.24(-3.79%)
May 28, 2002
6.258
6.274
6.145
6.239
171,682
-0.02(-0.25%)
May 27, 2002
6.280
6.299
6.208
6.255
127,571
+0.00(+0.00%)
May 24, 2002
6.280
6.299
6.208
6.255
127,571
-0.03(-0.40%)
May 23, 2002
6.397
6.422
6.211
6.280
176,125
-0.07(-1.04%)
May 22, 2002
6.350
6.356
6.287
6.346
99,645
-0.02(-0.30%)
May 21, 2002
6.466
6.466
6.318
6.365
146,929
-0.02(-0.35%)
May 20, 2002
6.586
6.617
6.387
6.387
150,420
-0.04(-0.64%)
May 17, 2002
6.428
6.428
6.321
6.428
82,191
+0.05(+0.74%)
May 16, 2002
6.460
6.460
6.350
6.381
4,284,129
-0.05(-0.74%)
May 15, 2002
6.444
6.444
6.372
6.428
149,151
+0.10(+1.64%)
May 14, 2002
6.334
6.397
6.290
6.324
123,446
-0.06(-0.89%)
May 13, 2002
6.302
6.428
6.302
6.381
138,044
+0.08(+1.25%)
May 10, 2002
6.381
6.409
6.302
6.302
128,206
-0.09(-1.48%)
May 09, 2002
6.334
6.397
6.290
6.397
149,785
+0.03(+0.54%)
May 08, 2002
6.476
6.491
6.145
6.362
565,822
-0.13(-1.99%)
May 07, 2002
6.633
6.687
6.397
6.491
215,475
-0.11(-1.62%)
May 06, 2002
6.617
6.743
6.413
6.599
169,778
+0.06(+0.92%)
May 03, 2002
6.822
6.970
6.460
6.539
26,910,678
-0.75(-10.33%)
May 02, 2002
7.084
7.317
7.084
7.292
618,183
+0.22(+3.07%)
May 01, 2002
7.096
7.153
6.996
7.074
459,195
-0.02(-0.22%)
Apr 30, 2002
7.024
7.090
7.018
7.090
502,353
+0.09(+1.31%)
Apr 29, 2002
7.049
7.049
6.983
6.999
352,250
+0.00(+0.05%)
Apr 26, 2002
6.999
6.999
6.945
6.996
246,575
+0.02(+0.23%)
Apr 25, 2002
6.996
7.011
6.948
6.980
224,678
-0.00(-0.05%)
Apr 24, 2002
7.008
7.087
6.933
6.983
249,748
+0.05(+0.68%)
Apr 23, 2002
6.970
7.014
6.892
6.936
526,789
-0.02(-0.27%)
Apr 22, 2002
6.933
6.964
6.898
6.955
472,523
+0.02(+0.27%)
Apr 19, 2002
7.122
7.169
6.936
6.936
418,257
-0.11(-1.52%)
Apr 18, 2002
6.599
7.106
6.599
7.043
729,888
+0.52(+7.97%)
Apr 17, 2002
6.113
6.536
6.012
6.523
681,017
+0.45(+7.42%)
Apr 16, 2002
5.956
6.104
5.956
6.072
121,542
+0.09(+1.47%)
Apr 15, 2002
5.971
5.984
5.896
5.984
149,151
+0.01(+0.21%)
Apr 12, 2002
5.975
5.984
5.940
5.971
84,413
-0.01(-0.11%)
Apr 11, 2002
5.940
5.978
5.902
5.978
127,889
+0.04(+0.64%)
Apr 10, 2002
5.937
5.968
5.918
5.940
119,320
-0.03(-0.48%)
Apr 09, 2002
5.987
5.987
5.956
5.968
160,892
-0.02(-0.32%)
Apr 08, 2002
6.003
6.028
5.940
5.987
125,033
+0.02(+0.32%)
Apr 05, 2002
5.940
5.984
5.934
5.968
107,896
+0.02(+0.26%)
Apr 04, 2002
6.012
6.016
5.912
5.953
180,885
-0.06(-1.00%)
Apr 03, 2002
6.088
6.088
6.003
6.012
125,985
-0.09(-1.55%)
Apr 02, 2002
6.050
6.145
6.041
6.107
134,236
+0.04(+0.68%)
Apr 01, 2002
6.145
6.145
6.066
6.066
104,723
-0.03(-0.52%)
Mar 29, 2002
6.120
6.161
6.060
6.098
196,117
+0.00(+0.00%)
Mar 28, 2002
6.120
6.161
6.060
6.098
196,117
+0.00(+0.00%)
Mar 27, 2002
6.066
6.129
6.063
6.098
107,579
-0.00(-0.05%)
Mar 26, 2002
6.082
6.189
6.066
6.101
105,040
+0.02(+0.31%)
Mar 25, 2002
6.201
6.208
6.082
6.082
152,007
-0.11(-1.83%)
Mar 22, 2002
6.151
6.208
6.113
6.195
196,752
+0.08(+1.34%)
Mar 21, 2002
6.028
6.220
5.990
6.113
201,512
+0.09(+1.41%)
Mar 20, 2002
6.192
6.227
5.997
6.028
228,169
-0.10(-1.65%)
Mar 19, 2002
6.183
6.239
6.120
6.129
183,741
-0.01(-0.21%)
Mar 18, 2002
6.113
6.287
6.082
6.142
245,940
+0.08(+1.25%)
Mar 15, 2002
5.924
6.098
5.896
6.066
508,700
+0.14(+2.39%)
Mar 14, 2002
5.786
5.984
5.786
5.924
169,461
+0.09(+1.62%)
Mar 13, 2002
5.845
5.908
5.782
5.830
146,612
+0.05(+0.82%)
Mar 12, 2002
5.798
5.861
5.767
5.782
203,734
+0.04(+0.77%)
Mar 11, 2002
5.688
5.767
5.672
5.738
5,363,095
+0.14(+2.59%)
Mar 08, 2002
5.584
5.666
5.546
5.593
182,472
+0.06(+1.14%)
Mar 07, 2002
5.552
5.634
5.474
5.530
121,542
+0.03(+0.52%)
Mar 06, 2002
5.376
5.562
5.373
5.502
131,379
+0.16(+2.95%)
Mar 05, 2002
5.348
5.433
5.325
5.344
169,143
+0.03(+0.53%)
Mar 04, 2002
5.423
5.452
5.247
5.316
123,129
-0.10(-1.92%)
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
.