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, 2012
5.824
5.836
5.798
5.811
2,472,988
-0.01(-0.22%)
Apr 27, 2012
5.794
5.836
5.773
5.824
1,616,131
+0.04(+0.73%)
Apr 26, 2012
5.752
5.807
5.743
5.781
2,399,795
+0.08(+1.49%)
Apr 25, 2012
5.684
5.697
5.667
5.697
1,605,962
+0.02(+0.37%)
Apr 24, 2012
5.650
5.680
5.629
5.676
1,220,351
+0.06(+1.13%)
Apr 23, 2012
5.608
5.629
5.574
5.612
1,368,654
-0.02(-0.38%)
Apr 20, 2012
5.633
5.663
5.612
5.633
1,588,404
+0.04(+0.76%)
Apr 19, 2012
5.604
5.604
5.544
5.591
1,337,686
+0.00(+0.08%)
Apr 18, 2012
5.599
5.608
5.578
5.587
1,209,197
-0.02(-0.30%)
Apr 17, 2012
5.566
5.625
5.553
5.604
1,227,298
+0.05(+0.91%)
Apr 16, 2012
5.553
5.587
5.549
5.553
1,029,401
+0.00(+0.08%)
Apr 13, 2012
5.557
5.587
5.544
5.549
1,014,357
-0.01(-0.23%)
Apr 12, 2012
5.498
5.561
5.481
5.561
1,271,363
+0.06(+1.15%)
Apr 11, 2012
5.464
5.506
5.451
5.498
1,252,464
+0.06(+1.01%)
Apr 10, 2012
5.489
5.515
5.434
5.443
2,643,319
-0.03(-0.62%)
Apr 09, 2012
5.434
5.485
5.434
5.477
1,686,581
-0.02(-0.38%)
Apr 05, 2012
5.511
5.536
5.489
5.498
1,415,900
-0.03(-0.61%)
Apr 04, 2012
5.561
5.582
5.515
5.532
1,506,010
-0.06(-0.98%)
Apr 03, 2012
5.599
5.625
5.587
5.587
1,484,249
-0.00(-0.08%)
Apr 02, 2012
5.553
5.591
5.536
5.591
1,819,108
+0.04(+0.76%)
Mar 30, 2012
5.536
5.582
5.536
5.549
2,762,827
+0.02(+0.31%)
Mar 29, 2012
5.515
5.553
5.472
5.532
2,398,318
+0.00(+0.08%)
Mar 28, 2012
5.494
5.566
5.489
5.527
3,133,821
+0.04(+0.69%)
Mar 27, 2012
5.559
5.559
5.485
5.489
3,731,381
-0.05(-0.89%)
Mar 26, 2012
5.526
5.551
5.520
5.539
3,750,307
+0.05(+0.82%)
Mar 23, 2012
5.489
5.518
5.485
5.493
2,112,871
+0.00(+0.07%)
Mar 22, 2012
5.510
5.512
5.477
5.489
1,708,229
-0.03(-0.52%)
Mar 21, 2012
5.522
5.563
5.498
5.518
2,999,229
+0.01(+0.22%)
Mar 20, 2012
5.493
5.514
5.477
5.506
1,691,406
-0.00(-0.07%)
Mar 19, 2012
5.481
5.518
5.473
5.510
1,703,179
+0.02(+0.30%)
Mar 16, 2012
5.506
5.510
5.471
5.493
2,303,071
-0.01(-0.15%)
Mar 15, 2012
5.498
5.526
5.477
5.502
2,211,982
+0.03(+0.52%)
Mar 14, 2012
5.510
5.530
5.457
5.473
2,898,586
-0.05(-0.96%)
Mar 13, 2012
5.510
5.526
5.493
5.526
2,594,343
+0.05(+0.90%)
Mar 12, 2012
5.493
5.502
5.477
5.477
1,144,327
-0.01(-0.15%)
Mar 09, 2012
5.461
5.498
5.416
5.485
1,815,081
+0.03(+0.60%)
Mar 08, 2012
5.522
5.522
5.448
5.452
2,122,965
-0.06(-1.11%)
Mar 07, 2012
5.448
5.518
5.420
5.514
2,187,996
+0.07(+1.20%)
Mar 06, 2012
5.465
5.473
5.432
5.448
1,831,634
-0.03(-0.60%)
Mar 05, 2012
5.432
5.481
5.416
5.481
2,226,094
+0.06(+1.06%)
Mar 02, 2012
5.407
5.440
5.391
5.424
2,375,202
+0.02(+0.38%)
Mar 01, 2012
5.461
5.473
5.395
5.403
2,771,039
-0.05(-0.83%)
Feb 29, 2012
5.530
5.530
5.448
5.448
2,611,219
-0.07(-1.26%)
Feb 28, 2012
5.522
5.526
5.498
5.518
1,577,753
+0.01(+0.15%)
Feb 27, 2012
5.518
5.526
5.473
5.510
1,318,891
-0.01(-0.15%)
Feb 24, 2012
5.530
5.534
5.502
5.518
1,568,687
-0.02(-0.30%)
Feb 23, 2012
5.457
5.539
5.448
5.534
1,409,023
+0.10(+1.81%)
Feb 22, 2012
5.526
5.530
5.432
5.436
1,729,709
-0.09(-1.56%)
Feb 21, 2012
5.567
5.579
5.502
5.522
1,553,433
-0.03(-0.52%)
Feb 17, 2012
5.530
5.563
5.502
5.551
1,098,344
+0.04(+0.74%)
Feb 16, 2012
5.452
5.510
5.452
5.510
1,575,037
+0.05(+0.90%)
Feb 15, 2012
5.448
5.481
5.424
5.461
2,545,087
+0.02(+0.38%)
Feb 14, 2012
5.465
5.469
5.432
5.440
1,642,659
-0.04(-0.75%)
Feb 13, 2012
5.432
5.481
5.432
5.481
1,765,190
+0.07(+1.21%)
Feb 10, 2012
5.424
5.444
5.391
5.416
1,436,752
-0.03(-0.53%)
Feb 09, 2012
5.452
5.469
5.436
5.444
1,558,325
-0.00(-0.08%)
Feb 08, 2012
5.465
5.473
5.424
5.448
1,819,763
-0.01(-0.23%)
Feb 07, 2012
5.448
5.477
5.448
5.461
1,698,936
+0.00(+0.08%)
Feb 06, 2012
5.477
5.481
5.452
5.457
1,735,225
-0.03(-0.52%)
Feb 03, 2012
5.461
5.489
5.412
5.485
2,645,421
+0.04(+0.68%)
Feb 02, 2012
5.383
5.448
5.330
5.448
2,865,807
+0.08(+1.53%)
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
.