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 (%)
Apr 28, 2017
7.974
7.995
7.777
7.854
1,469,192
-0.14(-1.76%)
Apr 27, 2017
7.755
7.995
7.741
7.995
2,243,278
+0.28(+3.66%)
Apr 26, 2017
7.664
7.748
7.629
7.713
1,370,341
+0.05(+0.64%)
Apr 25, 2017
7.614
7.699
7.600
7.664
1,248,758
+0.06(+0.74%)
Apr 24, 2017
7.593
7.622
7.562
7.607
1,143,560
+0.01(+0.19%)
Apr 21, 2017
7.572
7.636
7.544
7.593
843,161
+0.06(+0.75%)
Apr 20, 2017
7.636
7.678
7.537
7.537
1,099,878
-0.08(-1.02%)
Apr 19, 2017
7.657
7.685
7.593
7.614
788,717
-0.04(-0.55%)
Apr 18, 2017
7.636
7.657
7.579
7.657
874,876
+0.03(+0.37%)
Apr 17, 2017
7.523
7.629
7.516
7.629
542,784
+0.13(+1.69%)
Apr 13, 2017
7.516
7.544
7.480
7.502
478,954
-0.01(-0.09%)
Apr 12, 2017
7.551
7.551
7.480
7.509
519,175
-0.04(-0.56%)
Apr 11, 2017
7.459
7.586
7.417
7.551
852,440
+0.10(+1.32%)
Apr 10, 2017
7.417
7.473
7.403
7.452
1,781,055
+0.03(+0.38%)
Apr 07, 2017
7.445
7.523
7.424
7.424
1,068,344
-0.04(-0.47%)
Apr 06, 2017
7.375
7.459
7.339
7.459
720,778
+0.08(+1.05%)
Apr 05, 2017
7.438
7.473
7.354
7.382
1,057,100
-0.06(-0.76%)
Apr 04, 2017
7.417
7.445
7.382
7.438
1,004,922
+0.01(+0.19%)
Apr 03, 2017
7.431
7.438
7.361
7.424
1,013,769
-0.01(-0.09%)
Mar 31, 2017
7.382
7.431
7.382
7.431
1,348,870
+0.04(+0.57%)
Mar 30, 2017
7.438
7.459
7.382
7.389
698,133
-0.05(-0.66%)
Mar 29, 2017
7.325
7.438
7.325
7.438
794,140
+0.11(+1.44%)
Mar 28, 2017
7.243
7.332
7.236
7.332
883,501
+0.09(+1.24%)
Mar 27, 2017
7.187
7.243
7.187
7.243
826,004
+0.04(+0.58%)
Mar 24, 2017
7.208
7.277
7.198
7.201
779,995
-0.02(-0.29%)
Mar 23, 2017
7.229
7.277
7.208
7.222
628,414
-0.01(-0.19%)
Mar 22, 2017
7.222
7.250
7.160
7.236
868,120
+0.01(+0.19%)
Mar 21, 2017
7.291
7.308
7.215
7.222
1,026,524
-0.06(-0.85%)
Mar 20, 2017
7.263
7.298
7.187
7.284
890,011
+0.04(+0.57%)
Mar 17, 2017
7.173
7.243
7.149
7.243
3,915,086
+0.07(+0.96%)
Mar 16, 2017
7.194
7.229
7.122
7.173
1,900,873
-0.03(-0.38%)
Mar 15, 2017
7.118
7.277
7.118
7.201
1,519,803
+0.09(+1.26%)
Mar 14, 2017
7.132
7.180
7.111
7.111
953,497
-0.03(-0.48%)
Mar 13, 2017
7.153
7.305
7.139
7.146
1,380,429
+0.01(+0.10%)
Mar 10, 2017
7.021
7.167
7.021
7.139
692,021
+0.10(+1.37%)
Mar 09, 2017
7.084
7.153
7.035
7.042
806,232
-0.01(-0.20%)
Mar 08, 2017
7.263
7.263
7.056
7.056
1,206,089
-0.19(-2.67%)
Mar 07, 2017
7.284
7.332
7.243
7.250
638,010
-0.04(-0.57%)
Mar 06, 2017
7.305
7.332
7.250
7.291
708,125
-0.02(-0.28%)
Mar 03, 2017
7.360
7.374
7.305
7.312
754,164
-0.08(-1.03%)
Mar 02, 2017
7.353
7.402
7.329
7.388
906,590
+0.03(+0.47%)
Mar 01, 2017
7.332
7.381
7.298
7.353
1,220,286
+0.04(+0.57%)
Feb 28, 2017
7.298
7.360
7.270
7.312
884,877
+0.02(+0.28%)
Feb 27, 2017
7.250
7.326
7.250
7.291
889,242
+0.03(+0.48%)
Feb 24, 2017
7.270
7.277
7.229
7.256
678,335
+0.00(+0.00%)
Feb 23, 2017
7.243
7.291
7.222
7.256
1,748,674
+0.03(+0.38%)
Feb 22, 2017
7.201
7.236
7.173
7.229
1,069,513
+0.04(+0.58%)
Feb 21, 2017
7.222
7.260
7.187
7.187
1,137,380
-0.06(-0.86%)
Feb 17, 2017
7.250
7.250
7.250
0
-0.04(-0.57%)
Feb 16, 2017
7.256
7.312
7.243
7.291
1,308,721
+0.06(+0.86%)
Feb 15, 2017
7.229
7.256
7.180
7.229
1,016,148
-0.03(-0.38%)
Feb 14, 2017
7.277
7.298
7.222
7.256
1,242,049
-0.03(-0.38%)
Feb 13, 2017
7.326
7.360
7.277
7.284
873,923
-0.03(-0.38%)
Feb 10, 2017
7.298
7.339
7.284
7.312
856,686
+0.03(+0.38%)
Feb 09, 2017
7.305
7.339
7.270
7.284
924,356
-0.02(-0.28%)
Feb 08, 2017
7.270
7.315
7.215
7.305
774,125
+0.00(+0.00%)
Feb 07, 2017
7.201
7.326
7.173
7.305
1,263,768
-0.09(-1.21%)
Feb 06, 2017
7.339
7.402
7.326
7.395
882,805
+0.07(+0.94%)
Feb 03, 2017
7.388
7.388
7.312
7.326
891,978
-0.01(-0.09%)
Feb 02, 2017
7.326
7.360
7.291
7.332
1,291,448
+0.02(+0.28%)
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
.