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 31, 2016
6.194
6.220
6.149
6.220
2,311,973
+0.03(+0.52%)
May 27, 2016
6.233
6.188
6.188
6.188
1,348,713
-0.05(-0.83%)
May 26, 2016
6.265
6.271
6.220
6.239
905,593
+0.01(+0.10%)
May 25, 2016
6.258
6.271
6.200
6.233
646,748
+0.00(+0.00%)
May 24, 2016
6.207
6.258
6.194
6.233
1,303,556
+0.04(+0.62%)
May 23, 2016
6.239
6.258
6.168
6.194
897,110
-0.01(-0.21%)
May 20, 2016
6.226
6.265
6.168
6.207
1,706,876
-0.02(-0.31%)
May 19, 2016
6.213
6.246
6.149
6.226
1,086,074
-0.02(-0.31%)
May 18, 2016
6.374
6.387
6.220
6.246
1,172,535
-0.13(-2.02%)
May 17, 2016
6.400
6.452
6.355
6.374
1,533,602
-0.04(-0.60%)
May 16, 2016
6.400
6.439
6.387
6.413
1,081,722
+0.03(+0.40%)
May 13, 2016
6.381
6.407
6.316
6.387
1,094,027
+0.01(+0.10%)
May 12, 2016
6.432
6.458
6.337
6.381
1,875,236
-0.04(-0.60%)
May 11, 2016
6.329
6.426
6.316
6.419
5,202,676
+0.16(+2.57%)
May 10, 2016
6.239
6.284
6.226
6.258
1,123,000
+0.03(+0.41%)
May 09, 2016
6.271
6.329
6.233
6.233
2,496,282
-0.03(-0.41%)
May 06, 2016
6.194
6.291
6.194
6.258
1,463,771
+0.05(+0.83%)
May 05, 2016
6.123
6.252
6.117
6.207
1,266,821
+0.08(+1.37%)
May 04, 2016
6.065
6.149
6.059
6.123
1,533,366
+0.03(+0.53%)
May 03, 2016
6.188
6.194
6.091
6.091
1,008,560
-0.10(-1.66%)
May 02, 2016
6.258
6.304
6.181
6.194
1,639,591
-0.06(-1.03%)
Apr 29, 2016
6.252
6.278
6.213
6.258
1,275,161
+0.00(+0.00%)
Apr 28, 2016
6.278
6.342
6.246
6.258
1,163,887
-0.03(-0.51%)
Apr 27, 2016
6.297
6.329
6.246
6.291
824,741
-0.02(-0.31%)
Apr 26, 2016
6.342
6.355
6.252
6.310
784,761
-0.03(-0.41%)
Apr 25, 2016
6.271
6.336
6.258
6.336
1,109,269
+0.05(+0.82%)
Apr 22, 2016
6.284
6.297
6.252
6.284
948,145
+0.01(+0.21%)
Apr 21, 2016
6.368
6.380
6.220
6.271
1,022,855
-0.10(-1.52%)
Apr 20, 2016
6.400
6.407
6.368
6.368
973,384
-0.02(-0.30%)
Apr 19, 2016
6.329
6.390
6.323
6.387
989,550
+0.05(+0.81%)
Apr 18, 2016
6.336
6.387
6.297
6.336
1,311,420
+0.00(+0.00%)
Apr 15, 2016
6.323
6.361
6.297
6.336
630,674
+0.02(+0.31%)
Apr 14, 2016
6.316
6.342
6.284
6.316
851,549
-0.01(-0.20%)
Apr 13, 2016
6.323
6.329
6.278
6.329
1,543,815
+0.04(+0.61%)
Apr 12, 2016
6.310
6.349
6.284
6.291
1,192,034
-0.03(-0.51%)
Apr 11, 2016
6.252
6.368
6.239
6.323
3,731,518
+0.01(+0.20%)
Apr 08, 2016
6.355
6.371
6.291
6.310
1,647,613
-0.01(-0.20%)
Apr 07, 2016
6.336
6.381
6.323
6.323
1,590,894
-0.03(-0.41%)
Apr 06, 2016
6.342
6.381
6.315
6.349
1,090,090
+0.01(+0.10%)
Apr 05, 2016
6.297
6.387
6.297
6.342
1,327,219
+0.03(+0.41%)
Apr 04, 2016
6.342
6.368
6.297
6.316
1,321,905
-0.03(-0.41%)
Apr 01, 2016
6.323
6.374
6.304
6.342
1,089,884
-0.03(-0.40%)
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%)
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
.