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 24, 2011
4.813
4.820
4.787
4.787
1,781,774
-0.02(-0.38%)
May 23, 2011
4.816
4.827
4.794
4.805
1,516,192
-0.01(-0.31%)
May 20, 2011
4.805
4.838
4.798
4.820
1,416,056
+0.02(+0.38%)
May 19, 2011
4.820
4.842
4.794
4.802
1,697,647
-0.02(-0.38%)
May 18, 2011
4.820
4.838
4.798
4.820
827,983
+0.02(+0.38%)
May 17, 2011
4.813
4.816
4.794
4.802
1,273,979
+0.00(+0.00%)
May 16, 2011
4.824
4.842
4.794
4.802
1,451,103
-0.01(-0.23%)
May 13, 2011
4.868
4.868
4.813
4.813
1,092,882
-0.06(-1.14%)
May 12, 2011
4.838
4.872
4.831
4.868
1,424,144
+0.02(+0.46%)
May 11, 2011
4.905
4.905
4.842
4.846
1,156,843
-0.07(-1.43%)
May 10, 2011
4.905
4.923
4.897
4.916
1,579,687
+0.02(+0.45%)
May 09, 2011
4.875
4.901
4.868
4.894
1,031,188
+0.02(+0.45%)
May 06, 2011
4.905
4.905
4.868
4.872
1,291,173
+0.00(+0.00%)
May 05, 2011
4.853
4.905
4.842
4.872
1,398,110
-0.01(-0.15%)
May 04, 2011
4.872
4.897
4.831
4.879
1,254,824
-0.00(-0.08%)
May 03, 2011
4.864
4.905
4.864
4.883
1,221,596
+0.01(+0.23%)
May 02, 2011
4.879
4.883
4.868
4.872
1,331,348
-0.01(-0.23%)
Apr 29, 2011
4.883
4.890
4.854
4.883
1,425,554
+0.01(+0.30%)
Apr 28, 2011
4.842
4.879
4.831
4.868
2,264,607
+0.04(+0.76%)
Apr 27, 2011
4.802
4.838
4.787
4.831
1,242,269
+0.04(+0.92%)
Apr 26, 2011
4.772
4.813
4.768
4.787
1,322,514
+0.02(+0.39%)
Apr 25, 2011
4.756
4.772
4.746
4.768
856,547
+0.01(+0.16%)
Apr 21, 2011
4.735
4.761
4.724
4.761
1,288,570
+0.03(+0.55%)
Apr 20, 2011
4.757
4.757
4.717
4.735
932,385
+0.01(+0.31%)
Apr 19, 2011
4.757
4.761
4.720
4.720
993,735
-0.04(-0.78%)
Apr 18, 2011
4.750
4.768
4.709
4.757
1,689,653
-0.02(-0.39%)
Apr 15, 2011
4.794
4.802
4.765
4.776
1,426,267
-0.03(-0.54%)
Apr 14, 2011
4.698
4.813
4.687
4.802
2,292,246
+0.10(+2.04%)
Apr 13, 2011
4.728
4.732
4.687
4.706
1,244,273
+0.00(+0.08%)
Apr 12, 2011
4.746
4.754
4.702
4.702
1,634,282
-0.04(-0.93%)
Apr 11, 2011
4.768
4.776
4.735
4.746
2,003,583
+0.02(+0.47%)
Apr 08, 2011
4.787
4.787
4.717
4.724
1,580,603
-0.04(-0.85%)
Apr 07, 2011
4.820
4.850
4.761
4.765
2,451,626
-0.07(-1.52%)
Apr 06, 2011
4.809
4.846
4.794
4.838
5,001,620
+0.10(+2.02%)
Apr 05, 2011
4.706
4.754
4.695
4.743
2,720,508
+0.06(+1.26%)
Apr 04, 2011
4.732
4.732
4.665
4.684
1,601,510
-0.03(-0.70%)
Apr 01, 2011
4.717
4.746
4.702
4.717
1,509,033
+0.00(+0.08%)
Mar 31, 2011
4.684
4.735
4.684
4.713
2,057,630
+0.04(+0.87%)
Mar 30, 2011
4.673
4.673
4.673
4.673
3,678,675
+0.02(+0.40%)
Mar 29, 2011
4.680
4.706
4.614
4.654
4,541,356
-0.06(-1.25%)
Mar 28, 2011
4.788
4.788
4.699
4.713
4,511,681
-0.05(-1.05%)
Mar 25, 2011
4.795
4.817
4.756
4.763
5,113,904
+0.00(+0.08%)
Mar 24, 2011
4.760
4.781
4.735
4.760
3,806,441
+0.02(+0.45%)
Mar 23, 2011
4.717
4.745
4.706
4.738
2,465,740
+0.03(+0.61%)
Mar 22, 2011
4.788
4.788
4.699
4.710
2,383,140
-0.08(-1.64%)
Mar 21, 2011
4.788
4.799
4.777
4.788
2,819,194
+0.04(+0.90%)
Mar 18, 2011
4.699
4.752
4.695
4.745
2,490,228
+0.05(+0.99%)
Mar 17, 2011
4.738
4.756
4.699
4.699
1,712,256
-0.00(-0.08%)
Mar 16, 2011
4.731
4.756
4.702
4.702
2,122,921
-0.02(-0.38%)
Mar 15, 2011
4.724
4.752
4.659
4.720
2,630,739
+0.06(+1.30%)
Mar 14, 2011
4.620
4.681
4.609
4.659
1,345,439
+0.02(+0.46%)
Mar 11, 2011
4.656
4.677
4.627
4.638
1,637,181
-0.02(-0.46%)
Mar 10, 2011
4.695
4.706
4.659
4.659
1,481,881
-0.06(-1.29%)
Mar 09, 2011
4.710
4.720
4.688
4.720
1,666,759
+0.03(+0.61%)
Mar 08, 2011
4.652
4.713
4.649
4.692
1,497,682
+0.05(+1.16%)
Mar 07, 2011
4.717
4.717
4.624
4.638
1,595,199
-0.06(-1.37%)
Mar 04, 2011
4.752
4.760
4.688
4.702
971,105
-0.04(-0.90%)
Mar 03, 2011
4.752
4.752
4.738
4.745
1,381,653
+0.01(+0.30%)
Mar 02, 2011
4.695
4.767
4.674
4.731
1,911,904
+0.05(+1.07%)
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
.