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 30, 2021
6.178
6.285
6.178
6.246
803,208
+0.04(+0.62%)
Apr 29, 2021
6.294
6.304
6.169
6.207
708,299
-0.12(-1.83%)
Apr 28, 2021
6.275
6.342
6.265
6.323
525,373
+0.05(+0.77%)
Apr 27, 2021
6.198
6.333
6.198
6.275
447,631
+0.09(+1.40%)
Apr 26, 2021
6.256
6.299
6.188
6.188
524,945
-0.03(-0.47%)
Apr 23, 2021
6.121
6.265
6.111
6.217
626,112
+0.10(+1.57%)
Apr 22, 2021
6.198
6.217
6.101
6.121
516,697
-0.06(-0.94%)
Apr 21, 2021
6.053
6.188
6.014
6.178
673,637
+0.11(+1.75%)
Apr 20, 2021
6.140
6.150
6.015
6.072
626,051
-0.06(-0.94%)
Apr 19, 2021
6.188
6.236
6.121
6.130
648,430
-0.08(-1.24%)
Apr 16, 2021
6.246
6.256
6.188
6.207
409,178
+0.02(+0.31%)
Apr 15, 2021
6.227
6.227
6.125
6.188
373,935
+0.00(+0.00%)
Apr 14, 2021
6.227
6.299
6.188
6.188
662,433
-0.03(-0.47%)
Apr 13, 2021
6.130
6.236
6.111
6.217
658,487
+0.07(+1.10%)
Apr 12, 2021
6.121
6.207
6.092
6.150
1,429,474
+0.05(+0.79%)
Apr 09, 2021
6.169
6.178
6.101
6.101
500,682
-0.06(-0.94%)
Apr 08, 2021
6.130
6.159
6.053
6.159
475,994
+0.03(+0.47%)
Apr 07, 2021
6.169
6.193
6.092
6.130
694,105
-0.01(-0.16%)
Apr 06, 2021
6.101
6.150
6.044
6.140
1,268,337
+0.08(+1.27%)
Apr 05, 2021
6.150
6.150
6.024
6.063
998,099
-0.06(-0.94%)
Apr 01, 2021
6.005
6.121
5.995
6.121
737,744
+0.12(+1.93%)
Mar 31, 2021
6.044
6.072
5.986
6.005
1,332,785
-0.05(-0.80%)
Mar 30, 2021
5.947
6.072
5.889
6.053
1,009,446
+0.13(+2.11%)
Mar 29, 2021
5.994
6.083
5.928
5.928
1,223,963
-0.10(-1.72%)
Mar 26, 2021
6.022
6.050
5.975
6.031
1,055,653
+0.06(+0.94%)
Mar 25, 2021
5.947
6.003
5.806
5.975
1,439,840
+0.04(+0.63%)
Mar 24, 2021
6.050
6.154
5.937
5.937
1,148,838
-0.03(-0.47%)
Mar 23, 2021
6.078
6.107
5.918
5.966
1,515,037
-0.15(-2.46%)
Mar 22, 2021
6.107
6.267
6.088
6.116
1,385,883
+0.07(+1.09%)
Mar 19, 2021
5.900
6.050
5.862
6.050
2,972,365
+0.12(+2.06%)
Mar 18, 2021
6.031
6.041
5.881
5.928
723,642
-0.11(-1.87%)
Mar 17, 2021
5.975
6.041
5.956
6.041
571,102
+0.07(+1.10%)
Mar 16, 2021
5.984
6.003
5.895
5.975
749,709
-0.01(-0.16%)
Mar 15, 2021
5.975
6.013
5.904
5.984
772,063
+0.03(+0.47%)
Mar 12, 2021
5.994
6.097
5.947
5.956
1,105,390
-0.01(-0.16%)
Mar 11, 2021
5.871
5.975
5.787
5.966
713,279
+0.16(+2.76%)
Mar 10, 2021
5.674
5.820
5.655
5.806
714,413
+0.14(+2.49%)
Mar 09, 2021
5.721
5.721
5.589
5.664
1,260,482
-0.03(-0.50%)
Mar 08, 2021
5.533
5.730
5.533
5.693
1,225,611
+0.17(+3.07%)
Mar 05, 2021
5.636
5.683
5.326
5.523
1,427,092
-0.09(-1.68%)
Mar 04, 2021
5.636
5.730
5.561
5.617
1,228,467
-0.02(-0.33%)
Mar 03, 2021
5.495
5.815
5.495
5.636
1,584,624
+0.15(+2.74%)
Mar 02, 2021
5.363
5.542
5.363
5.486
1,360,572
+0.03(+0.52%)
Mar 01, 2021
5.457
5.617
5.420
5.457
915,152
+0.07(+1.22%)
Feb 26, 2021
5.401
5.514
5.335
5.392
1,057,353
+0.00(+0.00%)
Feb 25, 2021
5.589
5.693
5.382
5.392
1,837,144
-0.15(-2.72%)
Feb 24, 2021
5.429
5.618
5.429
5.542
1,262,175
+0.10(+1.90%)
Feb 23, 2021
5.467
5.533
5.410
5.439
1,535,191
-0.04(-0.69%)
Feb 22, 2021
5.316
5.495
5.307
5.476
900,689
+0.14(+2.65%)
Feb 19, 2021
5.279
5.424
5.279
5.335
685,807
+0.07(+1.25%)
Feb 18, 2021
5.401
5.420
5.269
5.269
650,250
-0.14(-2.61%)
Feb 17, 2021
5.552
5.589
5.401
5.410
699,528
-0.12(-2.21%)
Feb 16, 2021
5.514
5.580
5.504
5.533
678,023
+0.07(+1.20%)
Feb 12, 2021
5.420
5.486
5.393
5.467
518,421
+0.05(+0.87%)
Feb 11, 2021
5.467
5.580
5.377
5.420
867,223
-0.05(-0.86%)
Feb 10, 2021
5.448
5.514
5.429
5.467
582,227
+0.02(+0.35%)
Feb 09, 2021
5.457
5.495
5.420
5.448
803,970
+0.00(+0.00%)
Feb 08, 2021
5.486
5.495
5.415
5.448
940,471
-0.02(-0.34%)
Feb 05, 2021
5.354
5.481
5.335
5.467
1,535,814
+0.23(+4.31%)
Feb 04, 2021
5.100
5.260
5.100
5.241
1,123,570
+0.13(+2.58%)
Feb 03, 2021
5.138
5.194
5.072
5.109
801,217
-0.01(-0.18%)
Feb 02, 2021
5.109
5.232
5.090
5.119
816,794
+0.03(+0.55%)
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
.