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 27, 2009
3.063
3.271
3.063
3.157
0
+0.03(+1.11%)
Feb 26, 2009
3.230
3.296
3.108
3.123
1,595,895
-0.07(-2.07%)
Feb 25, 2009
3.299
3.337
3.170
3.189
1,810,688
-0.13(-3.89%)
Feb 24, 2009
3.202
3.359
3.104
3.318
1,813,684
+0.16(+4.99%)
Feb 23, 2009
3.324
3.362
3.151
3.161
1,860,254
-0.14(-4.39%)
Feb 20, 2009
3.176
3.331
3.151
3.306
1,938,708
+0.09(+2.74%)
Feb 19, 2009
3.369
3.451
3.189
3.217
2,214,967
-0.18(-5.38%)
Feb 18, 2009
3.457
3.463
3.312
3.400
1,767,476
+0.00(+0.09%)
Feb 17, 2009
3.324
3.460
3.312
3.397
2,234,827
+0.00(+0.00%)
Feb 13, 2009
3.463
3.506
3.375
3.397
1,699,828
-0.08(-2.18%)
Feb 12, 2009
3.394
3.498
3.328
3.473
1,329,603
+0.04(+1.10%)
Feb 11, 2009
3.410
3.495
3.375
3.435
1,958,548
+0.04(+1.30%)
Feb 10, 2009
3.517
3.537
3.388
3.391
3,095,118
-0.12(-3.32%)
Feb 09, 2009
3.466
3.532
3.375
3.507
2,411,869
+0.02(+0.63%)
Feb 06, 2009
3.388
3.495
3.388
3.485
1,522,522
+0.09(+2.50%)
Feb 05, 2009
3.514
3.514
3.378
3.400
2,592,704
-0.13(-3.66%)
Feb 04, 2009
3.573
3.640
3.510
3.529
1,553,599
-0.07(-1.93%)
Feb 03, 2009
3.479
3.643
3.438
3.599
3,282,998
+0.10(+2.98%)
Feb 02, 2009
3.347
3.510
3.296
3.495
2,215,745
+0.13(+3.94%)
Jan 30, 2009
3.466
3.555
3.230
3.362
0
+0.02(+0.47%)
Jan 29, 2009
3.542
3.542
3.328
3.347
2,237,286
-0.20(-5.60%)
Jan 28, 2009
3.583
3.583
3.479
3.545
1,385,233
+0.07(+2.09%)
Jan 27, 2009
3.416
3.485
3.350
3.473
1,339,726
+0.05(+1.57%)
Jan 26, 2009
3.394
3.561
3.362
3.419
1,518,419
+0.04(+1.21%)
Jan 23, 2009
3.214
3.457
3.180
3.378
2,419,124
+0.14(+4.48%)
Jan 22, 2009
3.318
3.381
3.202
3.233
2,221,844
-0.15(-4.47%)
Jan 21, 2009
3.293
3.460
3.246
3.384
2,668,412
+0.10(+3.17%)
Jan 20, 2009
3.510
3.529
3.280
3.280
2,321,360
-0.25(-7.14%)
Jan 16, 2009
3.561
3.608
3.466
3.532
1,628,641
-0.01(-0.36%)
Jan 15, 2009
3.491
3.586
3.284
3.545
2,280,581
+0.05(+1.53%)
Jan 14, 2009
3.510
3.643
3.485
3.491
1,341,024
-0.10(-2.81%)
Jan 13, 2009
3.469
3.633
3.466
3.592
2,371,703
+0.04(+1.24%)
Jan 12, 2009
3.684
3.703
3.488
3.548
2,749,303
-0.14(-3.84%)
Jan 09, 2009
3.766
3.788
3.671
3.690
2,562,537
-0.09(-2.25%)
Jan 08, 2009
3.668
3.781
3.630
3.775
2,172,586
+0.07(+1.96%)
Jan 07, 2009
3.703
3.706
3.618
3.703
2,068,910
-0.05(-1.26%)
Jan 06, 2009
3.583
3.819
3.523
3.750
1,938,955
+0.16(+4.48%)
Jan 05, 2009
3.343
3.608
3.331
3.589
2,428,504
+0.20(+5.86%)
Jan 02, 2009
3.391
3.463
3.331
3.391
0
-0.00(-0.09%)
Jan 01, 2009
3.277
3.428
3.274
3.394
0
+0.00(+0.00%)
Dec 31, 2008
3.277
3.428
3.274
3.394
2,419,400
+0.13(+3.86%)
Dec 30, 2008
3.246
3.309
3.230
3.268
1,325,068
+0.03(+1.07%)
Dec 29, 2008
3.243
3.277
3.167
3.233
1,339,926
-0.09(-2.56%)
Dec 26, 2008
3.365
3.394
3.239
3.318
1,802,828
-0.06(-1.68%)
Dec 24, 2008
3.365
3.403
3.315
3.375
488,447
+0.01(+0.19%)
Dec 23, 2008
3.428
3.428
3.321
3.369
1,578,216
-0.03(-0.93%)
Dec 22, 2008
3.318
3.400
3.261
3.400
1,843,191
+0.08(+2.47%)
Dec 19, 2008
3.249
3.400
3.224
3.318
2,571,407
+0.11(+3.54%)
Dec 18, 2008
3.271
3.359
3.072
3.205
1,677,665
-0.07(-2.21%)
Dec 17, 2008
2.956
3.444
2.953
3.277
3,495,367
+0.07(+2.16%)
Dec 16, 2008
2.994
3.224
2.972
3.208
2,558,520
+0.28(+9.46%)
Dec 15, 2008
3.057
3.094
2.896
2.931
1,866,699
-0.06(-2.11%)
Dec 12, 2008
2.823
3.013
2.726
2.994
3,373,567
+0.08(+2.59%)
Dec 11, 2008
3.057
3.132
2.915
2.918
1,813,627
-0.16(-5.32%)
Dec 10, 2008
3.085
3.173
3.000
3.082
1,513,081
+0.03(+1.03%)
Dec 09, 2008
3.192
3.214
3.038
3.050
2,362,484
-0.16(-5.10%)
Dec 08, 2008
3.334
3.334
3.120
3.214
3,977,334
-0.03(-0.97%)
Dec 05, 2008
2.959
3.261
2.959
3.246
2,240,272
+0.16(+5.10%)
Dec 04, 2008
3.268
3.334
3.000
3.088
2,366,464
-0.23(-6.93%)
Dec 03, 2008
3.167
3.343
3.069
3.318
3,229,005
+0.12(+3.85%)
Dec 02, 2008
3.151
3.217
3.013
3.195
2,882,673
+0.12(+3.79%)
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
.