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 (%)
Oct 18, 2021
6.500
6.500
6.500
0
+0.16(+2.52%)
Oct 15, 2021
6.900
6.930
6.200
6.340
5,678,923
-0.51(-7.45%)
Oct 14, 2021
6.850
6.860
6.770
6.850
1,148,469
-0.01(-0.15%)
Oct 13, 2021
6.780
6.890
6.753
6.860
806,442
-0.06(-0.87%)
Oct 12, 2021
6.850
6.930
6.850
6.920
312,331
+0.03(+0.49%)
Oct 11, 2021
6.886
6.926
6.866
6.886
234,199
-0.02(-0.29%)
Oct 08, 2021
6.926
6.951
6.896
6.906
321,095
-0.02(-0.29%)
Oct 07, 2021
6.806
6.936
6.806
6.926
687,315
+0.09(+1.31%)
Oct 06, 2021
6.786
6.835
6.766
6.836
294,085
-0.01(-0.15%)
Oct 05, 2021
6.766
6.866
6.766
6.846
417,889
+0.08(+1.18%)
Oct 04, 2021
6.696
6.786
6.696
6.766
421,651
+0.03(+0.44%)
Oct 01, 2021
6.646
6.786
6.617
6.736
483,952
+0.06(+0.90%)
Sep 30, 2021
6.766
6.766
6.676
6.676
538,226
-0.09(-1.33%)
Sep 29, 2021
6.786
6.806
6.716
6.766
317,595
+0.01(+0.18%)
Sep 28, 2021
6.793
6.843
6.724
6.754
299,701
-0.03(-0.44%)
Sep 27, 2021
6.764
6.862
6.750
6.783
346,179
+0.03(+0.44%)
Sep 24, 2021
6.793
6.813
6.744
6.754
319,996
-0.06(-0.87%)
Sep 23, 2021
6.783
6.833
6.754
6.813
377,180
+0.08(+1.17%)
Sep 22, 2021
6.685
6.783
6.685
6.734
389,752
+0.05(+0.74%)
Sep 21, 2021
6.764
6.813
6.665
6.685
534,559
-0.08(-1.17%)
Sep 20, 2021
6.764
6.823
6.744
6.764
560,561
-0.11(-1.58%)
Sep 17, 2021
6.843
6.872
6.803
6.872
1,834,704
+0.03(+0.43%)
Sep 16, 2021
6.754
6.843
6.724
6.843
460,767
+0.03(+0.43%)
Sep 15, 2021
6.823
6.843
6.798
6.813
381,134
-0.03(-0.43%)
Sep 14, 2021
6.862
6.862
6.798
6.843
514,190
+0.02(+0.29%)
Sep 13, 2021
6.813
6.872
6.798
6.823
286,356
+0.03(+0.44%)
Sep 10, 2021
6.862
6.882
6.774
6.793
357,800
-0.03(-0.43%)
Sep 09, 2021
6.862
6.887
6.823
6.823
324,818
-0.03(-0.43%)
Sep 08, 2021
6.853
6.882
6.823
6.853
684,052
+0.00(+0.00%)
Sep 07, 2021
6.853
6.882
6.828
6.853
384,641
-0.01(-0.14%)
Sep 03, 2021
6.843
6.862
6.803
6.862
284,187
+0.02(+0.29%)
Sep 02, 2021
6.853
6.853
6.823
6.843
290,177
+0.01(+0.14%)
Sep 01, 2021
6.823
6.834
6.793
6.833
309,385
+0.03(+0.44%)
Aug 31, 2021
6.843
6.862
6.793
6.803
316,304
-0.04(-0.58%)
Aug 30, 2021
6.912
6.912
6.795
6.843
286,171
-0.04(-0.57%)
Aug 27, 2021
6.744
6.882
6.714
6.882
476,948
+0.14(+2.05%)
Aug 26, 2021
6.793
6.793
6.729
6.744
523,802
-0.03(-0.44%)
Aug 25, 2021
6.724
6.813
6.616
6.774
1,288,321
-0.03(-0.44%)
Aug 24, 2021
6.754
6.803
6.704
6.803
530,195
+0.06(+0.88%)
Aug 23, 2021
6.655
6.744
6.630
6.744
1,167,209
+0.09(+1.34%)
Aug 20, 2021
6.359
6.655
6.309
6.655
1,301,726
+0.27(+4.17%)
Aug 19, 2021
6.398
6.467
6.260
6.388
707,327
-0.04(-0.61%)
Aug 18, 2021
6.438
6.517
6.398
6.428
494,794
-0.02(-0.31%)
Aug 17, 2021
6.438
6.477
6.388
6.448
789,128
-0.04(-0.61%)
Aug 16, 2021
6.418
6.497
6.388
6.487
773,148
+0.07(+1.08%)
Aug 13, 2021
6.388
6.428
6.369
6.418
398,467
+0.02(+0.31%)
Aug 12, 2021
6.398
6.413
6.359
6.398
286,617
-0.01(-0.15%)
Aug 11, 2021
6.329
6.418
6.270
6.408
426,633
+0.09(+1.41%)
Aug 10, 2021
6.270
6.319
6.221
6.319
646,538
+0.06(+0.95%)
Aug 09, 2021
6.280
6.280
6.211
6.260
521,255
-0.03(-0.47%)
Aug 06, 2021
6.339
6.388
6.270
6.290
447,375
+0.00(+0.00%)
Aug 05, 2021
6.329
6.379
6.250
6.290
833,638
-0.03(-0.47%)
Aug 04, 2021
6.230
6.369
6.161
6.319
1,779,503
+0.02(+0.31%)
Aug 03, 2021
6.359
6.369
6.191
6.300
955,190
-0.08(-1.24%)
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
.