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 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%)
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
.