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 (%)
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%)
Jan 04, 2016
5.473
5.604
5.423
5.598
2,179,763
+0.12(+2.17%)
Dec 31, 2015
5.554
5.479
5.479
5.479
1,679,229
-0.09(-1.58%)
Dec 30, 2015
5.630
5.630
5.548
5.567
1,174,230
-0.06(-1.00%)
Dec 29, 2015
5.686
5.708
5.604
5.623
1,261,974
-0.07(-1.21%)
Dec 28, 2015
5.723
5.723
5.638
5.692
2,001,742
-0.03(-0.53%)
Dec 24, 2015
5.698
5.723
5.723
5.723
1,307,258
+0.02(+0.32%)
Dec 23, 2015
5.570
5.710
5.540
5.704
2,805,088
+0.16(+2.86%)
Dec 22, 2015
5.485
5.570
5.473
5.546
1,220,268
+0.08(+1.45%)
Dec 21, 2015
5.485
5.509
5.394
5.467
1,382,193
+0.01(+0.11%)
Dec 18, 2015
5.515
5.546
5.436
5.461
4,726,511
-0.05(-0.99%)
Dec 17, 2015
5.485
5.528
5.430
5.515
1,713,197
+0.05(+1.00%)
Dec 16, 2015
5.357
5.461
5.345
5.461
1,688,149
+0.12(+2.17%)
Dec 15, 2015
5.308
5.394
5.272
5.345
1,497,282
+0.04(+0.69%)
Dec 14, 2015
5.406
5.448
5.263
5.308
2,054,024
-0.15(-2.68%)
Dec 11, 2015
5.491
5.491
5.424
5.455
1,261,038
-0.08(-1.43%)
Dec 10, 2015
5.455
5.546
5.455
5.534
1,193,229
+0.06(+1.11%)
Dec 09, 2015
5.467
5.525
5.436
5.473
1,215,389
+0.00(+0.00%)
Dec 08, 2015
5.479
5.503
5.437
5.473
803,224
-0.03(-0.55%)
Dec 07, 2015
5.601
5.616
5.485
5.503
1,498,399
-0.10(-1.85%)
Dec 04, 2015
5.619
5.662
5.595
5.607
1,046,050
-0.01(-0.22%)
Dec 03, 2015
5.607
5.656
5.601
5.619
1,184,579
+0.01(+0.22%)
Dec 02, 2015
5.778
5.778
5.607
5.607
1,789,010
-0.16(-2.85%)
Dec 01, 2015
5.790
5.832
5.759
5.771
1,625,048
-0.01(-0.21%)
Nov 30, 2015
5.875
5.881
5.778
5.784
1,713,712
-0.10(-1.76%)
Nov 27, 2015
5.826
5.893
5.826
5.887
356,878
+0.03(+0.52%)
Nov 25, 2015
5.826
5.857
5.857
5.857
815,005
+0.01(+0.10%)
Nov 24, 2015
5.820
5.863
5.796
5.851
569,129
+0.01(+0.10%)
Nov 23, 2015
5.832
5.869
5.802
5.845
1,160,739
-0.02(-0.31%)
Nov 20, 2015
5.881
5.906
5.834
5.863
1,284,074
-0.01(-0.10%)
Nov 19, 2015
5.826
5.881
5.826
5.869
822,148
+0.02(+0.42%)
Nov 18, 2015
5.771
5.845
5.765
5.845
722,626
+0.07(+1.27%)
Nov 17, 2015
5.838
5.838
5.747
5.771
840,033
-0.06(-1.04%)
Nov 16, 2015
5.784
5.845
5.747
5.832
936,747
+0.03(+0.53%)
Nov 13, 2015
5.796
5.834
5.771
5.802
661,426
-0.02(-0.31%)
Nov 12, 2015
5.857
5.887
5.808
5.820
879,057
-0.06(-1.04%)
Nov 11, 2015
5.881
5.924
5.863
5.881
555,856
+0.01(+0.10%)
Nov 10, 2015
5.796
5.881
5.796
5.875
824,265
+0.06(+1.05%)
Nov 09, 2015
5.857
5.869
5.796
5.814
919,589
-0.06(-1.04%)
Nov 06, 2015
5.863
5.896
5.786
5.875
1,560,636
-0.03(-0.52%)
Nov 05, 2015
5.960
5.991
5.887
5.906
869,823
-0.07(-1.12%)
Nov 04, 2015
6.027
6.033
5.933
5.973
1,138,208
-0.05(-0.81%)
Nov 03, 2015
5.985
6.027
5.948
6.021
1,444,985
+0.02(+0.30%)
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
.