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 (%)
Mar 31, 2016
6.297
6.384
6.297
6.368
1,641,961
+0.08(+1.23%)
Mar 30, 2016
6.323
6.394
6.291
6.291
1,158,886
-0.01(-0.10%)
Mar 29, 2016
6.168
6.329
6.136
6.297
1,092,303
+0.12(+1.88%)
Mar 28, 2016
6.194
6.225
6.118
6.181
1,300,754
-0.01(-0.20%)
Mar 24, 2016
6.187
6.194
6.194
6.194
1,536,941
-0.01(-0.20%)
Mar 23, 2016
6.225
6.244
6.187
6.206
1,324,171
-0.03(-0.50%)
Mar 22, 2016
6.206
6.250
6.175
6.238
770,730
+0.01(+0.20%)
Mar 21, 2016
6.137
6.238
6.131
6.225
837,702
+0.09(+1.43%)
Mar 18, 2016
6.225
6.225
6.131
6.137
2,038,993
-0.05(-0.81%)
Mar 17, 2016
6.075
6.200
6.062
6.187
873,119
+0.12(+1.96%)
Mar 16, 2016
6.018
6.093
5.968
6.068
1,099,692
+0.05(+0.83%)
Mar 15, 2016
6.043
6.043
5.962
6.018
865,826
-0.05(-0.83%)
Mar 14, 2016
6.131
6.144
6.040
6.068
1,069,513
-0.08(-1.22%)
Mar 11, 2016
6.031
6.144
6.012
6.144
886,791
+0.14(+2.30%)
Mar 10, 2016
6.062
6.081
5.949
6.006
1,199,322
-0.04(-0.62%)
Mar 09, 2016
6.081
6.118
5.999
6.043
1,066,078
-0.03(-0.52%)
Mar 08, 2016
6.137
6.144
6.024
6.075
1,724,468
-0.06(-1.02%)
Mar 07, 2016
6.093
6.150
6.081
6.137
1,289,315
+0.04(+0.72%)
Mar 04, 2016
6.093
6.172
6.063
6.093
1,143,441
+0.01(+0.21%)
Mar 03, 2016
6.081
6.103
6.056
6.081
1,112,723
+0.02(+0.31%)
Mar 02, 2016
6.018
6.068
5.990
6.062
823,601
+0.04(+0.73%)
Mar 01, 2016
6.112
6.144
5.987
6.018
1,130,888
-0.07(-1.13%)
Feb 29, 2016
6.043
6.125
6.043
6.087
1,440,695
+0.04(+0.62%)
Feb 26, 2016
6.144
6.213
6.037
6.050
1,410,543
-0.08(-1.23%)
Feb 25, 2016
6.024
6.137
6.024
6.125
982,139
+0.12(+1.98%)
Feb 24, 2016
5.981
6.031
5.905
6.006
1,212,585
-0.02(-0.31%)
Feb 23, 2016
6.012
6.068
5.999
6.024
1,294,573
+0.01(+0.21%)
Feb 22, 2016
6.018
6.068
6.006
6.012
1,710,464
+0.03(+0.52%)
Feb 19, 2016
6.037
6.056
5.974
5.981
1,550,233
-0.07(-1.14%)
Feb 18, 2016
6.031
6.056
5.993
6.050
1,525,876
+0.02(+0.31%)
Feb 17, 2016
5.955
6.075
5.949
6.031
1,905,385
+0.09(+1.58%)
Feb 16, 2016
5.924
5.955
5.868
5.937
1,400,848
+0.04(+0.74%)
Feb 12, 2016
5.793
5.893
5.893
5.893
1,314,096
+0.13(+2.17%)
Feb 11, 2016
5.818
5.861
5.705
5.767
1,852,640
-0.12(-2.02%)
Feb 10, 2016
5.818
5.937
5.783
5.887
1,642,355
+0.09(+1.51%)
Feb 09, 2016
5.824
5.905
5.771
5.799
1,661,904
-0.08(-1.28%)
Feb 08, 2016
5.893
5.930
5.824
5.874
3,461,443
-0.04(-0.64%)
Feb 05, 2016
5.962
5.981
5.912
5.912
1,560,452
-0.06(-1.05%)
Feb 04, 2016
5.930
6.046
5.918
5.974
1,850,124
+0.04(+0.63%)
Feb 03, 2016
5.836
5.987
5.824
5.937
2,710,361
+0.11(+1.94%)
Feb 02, 2016
5.811
5.849
5.730
5.824
1,964,719
-0.02(-0.32%)
Feb 01, 2016
5.849
5.880
5.786
5.843
2,171,757
-0.01(-0.21%)
Jan 29, 2016
5.579
5.861
5.561
5.855
3,010,139
+0.28(+5.06%)
Jan 28, 2016
5.391
5.717
5.366
5.573
3,233,540
+0.36(+6.98%)
Jan 27, 2016
5.203
5.238
5.166
5.209
2,182,501
+0.00(+0.00%)
Jan 26, 2016
5.072
5.222
5.031
5.209
1,536,848
+0.17(+3.36%)
Jan 25, 2016
5.122
5.128
5.028
5.040
1,555,663
-0.09(-1.71%)
Jan 22, 2016
4.971
5.134
4.959
5.128
1,122,780
+0.19(+3.81%)
Jan 21, 2016
4.952
5.034
4.902
4.940
1,779,985
+0.01(+0.13%)
Jan 20, 2016
4.952
4.978
4.689
4.934
2,393,606
-0.08(-1.63%)
Jan 19, 2016
5.166
5.172
4.996
5.015
1,709,244
-0.14(-2.68%)
Jan 15, 2016
5.203
5.153
5.153
5.153
2,340,425
-0.13(-2.49%)
Jan 14, 2016
5.297
5.329
5.166
5.285
1,548,418
+0.00(+0.00%)
Jan 13, 2016
5.404
5.435
5.231
5.285
1,712,031
-0.12(-2.20%)
Jan 12, 2016
5.617
5.617
5.366
5.404
1,997,099
-0.18(-3.25%)
Jan 11, 2016
5.579
5.611
5.535
5.586
1,505,133
+0.04(+0.68%)
Jan 08, 2016
5.604
5.636
5.548
5.548
1,488,776
-0.04(-0.67%)
Jan 07, 2016
5.617
5.655
5.586
5.586
2,809,788
-0.09(-1.66%)
Jan 06, 2016
5.648
5.724
5.642
5.680
1,507,842
+0.01(+0.22%)
Jan 05, 2016
5.611
5.698
5.573
5.667
1,167,555
+0.07(+1.23%)
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
.