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, 2004
4.399
4.399
4.207
4.314
850,478
-0.09(-1.93%)
May 27, 2004
4.393
4.412
4.336
4.399
338,922
+0.01(+0.29%)
May 26, 2004
4.333
4.393
4.298
4.386
394,457
+0.08(+1.83%)
May 25, 2004
4.245
4.355
4.226
4.308
529,327
+0.09(+2.01%)
May 24, 2004
4.317
4.349
4.182
4.223
652,774
-0.06(-1.47%)
May 21, 2004
4.119
4.298
4.119
4.286
1,020,892
+0.19(+4.62%)
May 20, 2004
4.065
4.131
4.062
4.097
699,106
+0.09(+2.36%)
May 19, 2004
4.027
4.112
3.993
4.002
700,375
+0.04(+0.95%)
May 18, 2004
3.885
3.993
3.885
3.964
519,172
+0.07(+1.70%)
May 17, 2004
3.923
3.926
3.813
3.898
398,900
-0.04(-1.04%)
May 14, 2004
3.917
3.989
3.873
3.939
600,095
+0.04(+0.97%)
May 13, 2004
3.901
3.939
3.876
3.901
397,313
+0.05(+1.31%)
May 12, 2004
3.929
3.939
3.781
3.851
835,246
-0.05(-1.21%)
May 11, 2004
3.703
3.955
3.703
3.898
942,191
+0.22(+6.09%)
May 10, 2004
3.545
3.759
3.545
3.674
1,285,873
-0.11(-2.99%)
May 07, 2004
4.033
4.033
3.750
3.788
1,354,736
-0.28(-6.89%)
May 06, 2004
4.112
4.112
3.993
4.068
707,992
-0.04(-1.07%)
May 05, 2004
4.128
4.197
4.074
4.112
807,955
+0.09(+2.19%)
May 04, 2004
3.914
4.093
3.895
4.024
953,298
+0.14(+3.65%)
May 03, 2004
3.945
3.986
3.803
3.882
1,280,795
-0.17(-4.12%)
Apr 30, 2004
4.100
4.156
3.945
4.049
1,526,736
-0.05(-1.23%)
Apr 29, 2004
4.333
4.380
4.097
4.100
1,443,592
-0.25(-5.66%)
Apr 28, 2004
4.506
4.535
4.339
4.345
641,667
-0.15(-3.36%)
Apr 27, 2004
4.509
4.538
4.459
4.497
431,903
+0.02(+0.42%)
Apr 26, 2004
4.509
4.626
4.453
4.478
705,453
-0.03(-0.70%)
Apr 23, 2004
4.664
4.711
4.478
4.509
790,183
-0.19(-3.96%)
Apr 22, 2004
4.645
4.702
4.575
4.695
490,294
+0.15(+3.40%)
Apr 21, 2004
4.490
4.553
4.415
4.541
522,346
+0.11(+2.42%)
Apr 20, 2004
4.720
4.733
4.427
4.434
574,073
-0.23(-5.00%)
Apr 19, 2004
4.846
4.850
4.522
4.667
1,045,962
-0.15(-3.08%)
Apr 16, 2004
4.695
4.853
4.695
4.815
826,995
+0.15(+3.31%)
Apr 15, 2004
4.443
4.695
4.443
4.661
1,263,342
+0.25(+5.64%)
Apr 14, 2004
4.572
4.572
4.383
4.412
2,363,887
-0.20(-4.37%)
Apr 13, 2004
4.758
4.758
4.446
4.613
2,327,075
-0.22(-4.63%)
Apr 12, 2004
5.089
5.095
4.809
4.837
1,499,762
-0.25(-4.95%)
Apr 08, 2004
5.165
5.285
5.089
5.089
848,257
-0.04(-0.74%)
Apr 07, 2004
4.916
5.158
4.916
5.127
1,068,493
+0.20(+4.09%)
Apr 06, 2004
4.932
5.004
4.793
4.925
1,704,766
-0.14(-2.80%)
Apr 05, 2004
5.489
5.499
4.742
5.067
3,110,912
-0.45(-8.11%)
Apr 02, 2004
5.609
5.647
5.420
5.515
1,354,102
-0.15(-2.62%)
Apr 01, 2004
5.704
5.704
5.625
5.663
888,560
-0.15(-2.60%)
Mar 31, 2004
5.593
5.814
5.578
5.814
812,715
+0.22(+4.00%)
Mar 30, 2004
5.685
5.704
5.556
5.590
833,025
-0.13(-2.20%)
Mar 29, 2004
5.685
5.732
5.543
5.716
1,081,187
-0.16(-2.68%)
Mar 26, 2004
5.886
5.893
5.830
5.874
1,012,958
+0.07(+1.14%)
Mar 25, 2004
5.905
5.908
5.770
5.808
1,026,286
-0.06(-1.02%)
Mar 24, 2004
5.767
5.886
5.741
5.867
1,257,947
+0.13(+2.25%)
Mar 23, 2004
5.735
5.767
5.710
5.738
756,545
+0.02(+0.39%)
Mar 22, 2004
5.710
5.748
5.641
5.716
792,087
+0.03(+0.50%)
Mar 19, 2004
5.672
5.688
5.641
5.688
591,844
+0.03(+0.45%)
Mar 18, 2004
5.672
5.682
5.656
5.663
355,741
-0.01(-0.11%)
Mar 17, 2004
5.672
5.682
5.656
5.669
454,752
+0.01(+0.22%)
Mar 16, 2004
5.685
5.694
5.628
5.656
390,331
+0.02(+0.28%)
Mar 15, 2004
5.704
5.704
5.641
5.641
674,988
+0.00(+0.00%)
Mar 12, 2004
5.593
5.641
5.546
5.641
723,224
+0.12(+2.23%)
Mar 11, 2004
5.634
5.637
5.515
5.518
403,342
-0.14(-2.45%)
Mar 10, 2004
5.694
5.726
5.647
5.656
437,615
-0.01(-0.22%)
Mar 09, 2004
5.719
5.719
5.650
5.669
444,914
+0.00(+0.06%)
Mar 08, 2004
5.574
5.700
5.515
5.666
1,071,667
+0.16(+2.98%)
Mar 05, 2004
5.420
5.521
5.407
5.502
526,789
+0.10(+1.81%)
Mar 04, 2004
5.429
5.429
5.357
5.404
515,999
+0.03(+0.65%)
Mar 03, 2004
5.363
5.376
5.335
5.370
761,305
+0.01(+0.24%)
Mar 02, 2004
5.448
5.467
5.357
5.357
996,774
-0.09(-1.68%)
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
.