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 (%)
Oct 29, 2010
3.906
3.968
3.900
3.951
1,865,062
+0.05(+1.24%)
Oct 28, 2010
3.833
3.913
3.823
3.902
4,319,581
+0.11(+3.02%)
Oct 27, 2010
3.809
3.826
3.788
3.788
1,249,590
-0.04(-1.00%)
Oct 25, 2010
3.823
3.847
3.812
3.826
1,194,015
+0.00(+0.00%)
Oct 22, 2010
3.864
3.878
3.816
3.826
1,945,787
-0.05(-1.16%)
Oct 21, 2010
3.878
3.888
3.850
3.871
1,710,068
+0.00(+0.00%)
Oct 20, 2010
3.864
3.881
3.861
3.871
1,409,876
+0.01(+0.27%)
Oct 19, 2010
3.840
3.881
3.830
3.861
3,239,522
+0.01(+0.18%)
Oct 18, 2010
3.812
3.857
3.812
3.854
1,867,792
+0.04(+1.00%)
Oct 15, 2010
3.854
3.861
3.812
3.816
1,929,437
-0.01(-0.27%)
Oct 14, 2010
3.823
3.854
3.816
3.826
1,828,540
+0.00(+0.09%)
Oct 13, 2010
3.809
3.836
3.795
3.823
2,061,653
+0.01(+0.36%)
Oct 12, 2010
3.795
3.830
3.784
3.809
3,144,858
+0.01(+0.27%)
Oct 11, 2010
3.823
3.830
3.795
3.798
1,664,696
-0.02(-0.63%)
Oct 08, 2010
3.823
3.830
3.778
3.823
3,073,387
+0.03(+0.91%)
Oct 07, 2010
3.805
3.819
3.767
3.788
4,005
-0.02(-0.46%)
Oct 06, 2010
3.805
3.833
3.791
3.805
2,198,405
-0.00(-0.09%)
Oct 05, 2010
3.784
3.812
3.743
3.809
2,840,040
+0.03(+0.73%)
Oct 04, 2010
3.753
3.784
3.753
3.781
1,646,316
+0.01(+0.28%)
Oct 01, 2010
3.771
3.784
3.760
3.771
1,415,032
+0.00(+0.06%)
Sep 30, 2010
3.768
3.781
3.743
3.768
55,179
-0.02(-0.43%)
Sep 29, 2010
3.781
3.802
3.736
3.784
2,603,243
-0.01(-0.18%)
Sep 28, 2010
3.791
3.802
3.760
3.791
40,722
-0.00(-0.09%)
Sep 27, 2010
3.825
3.839
3.785
3.795
3,449,779
-0.03(-0.80%)
Sep 24, 2010
3.812
3.829
3.798
3.825
1,871,558
+0.05(+1.25%)
Sep 23, 2010
3.781
3.822
3.778
3.778
8,014
-0.02(-0.53%)
Sep 22, 2010
3.832
3.849
3.788
3.798
2,579,160
-0.04(-0.97%)
Sep 21, 2010
3.751
3.859
3.747
3.835
3,322,210
+0.08(+2.16%)
Sep 20, 2010
3.741
3.788
3.741
3.754
2,784,514
+0.01(+0.27%)
Sep 17, 2010
3.744
3.775
3.727
3.744
2,738,148
-0.00(-0.09%)
Sep 15, 2010
3.714
3.758
3.714
3.747
2,626,676
+0.01(+0.27%)
Sep 14, 2010
3.741
3.761
3.727
3.737
2,496,871
-0.01(-0.27%)
Sep 13, 2010
3.751
3.785
3.724
3.747
3,111,844
+0.01(+0.18%)
Sep 10, 2010
3.822
3.859
3.670
3.741
11,807,221
-0.26(-6.44%)
Sep 09, 2010
4.028
4.032
3.988
3.998
12,288
+0.00(+0.08%)
Sep 08, 2010
3.978
4.012
3.978
3.995
4,224
+0.01(+0.34%)
Sep 07, 2010
3.984
4.017
3.981
3.981
6,522
-0.02(-0.59%)
Sep 03, 2010
4.012
4.035
3.978
4.005
1,310,892
+0.01(+0.17%)
Sep 02, 2010
3.995
4.008
3.978
3.998
36,922
+0.00(+0.08%)
Sep 01, 2010
3.974
4.012
3.947
3.995
1,803,752
+0.05(+1.37%)
Aug 31, 2010
3.937
3.961
3.890
3.940
4,135
+0.03(+0.87%)
Aug 30, 2010
3.923
4.001
3.907
3.907
2,167,470
-0.04(-0.94%)
Aug 27, 2010
3.944
3.944
3.859
3.944
1,713,129
+0.06(+1.48%)
Aug 26, 2010
3.967
3.991
3.879
3.886
4,569
-0.08(-2.13%)
Aug 25, 2010
3.978
3.978
3.879
3.971
4,525
-0.02(-0.42%)
Aug 24, 2010
3.995
4.018
3.988
3.988
18,382
-0.03(-0.67%)
Aug 23, 2010
4.049
4.062
4.015
4.015
1,848,780
-0.01(-0.17%)
Aug 20, 2010
4.012
4.039
3.998
4.022
1,534,764
-0.01(-0.17%)
Aug 19, 2010
4.079
4.079
4.015
4.028
19,682
-0.04(-1.08%)
Aug 18, 2010
4.035
4.106
4.012
4.072
74,538
+0.04(+1.09%)
Aug 17, 2010
4.069
4.079
4.028
4.028
16,817
-0.02(-0.50%)
Aug 16, 2010
3.988
4.062
3.981
4.049
2,082,226
+0.04(+0.93%)
Aug 13, 2010
4.012
4.069
4.001
4.012
2,084,911
-0.05(-1.33%)
Aug 12, 2010
3.978
4.079
3.976
4.066
3,574,435
+0.05(+1.26%)
Aug 11, 2010
3.971
4.022
3.961
4.015
29,551
+0.01(+0.34%)
Aug 10, 2010
4.076
4.076
3.998
4.001
14,808
-0.07(-1.83%)
Aug 09, 2010
4.042
4.096
4.039
4.076
1,196,817
+0.04(+1.09%)
Aug 06, 2010
4.032
4.035
3.940
4.032
1,586,837
+0.05(+1.28%)
Aug 05, 2010
4.069
4.086
3.978
3.981
2,427,694
-0.10(-2.57%)
Aug 04, 2010
4.032
4.106
4.032
4.086
4,032
+0.06(+1.43%)
Aug 03, 2010
4.015
4.072
3.998
4.028
2,133,059
-0.01(-0.25%)
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
.