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 (%)
Feb 26, 2010
3.870
3.933
3.870
3.920
4,090,635
+0.04(+1.14%)
Feb 25, 2010
3.904
3.917
3.870
3.876
4,158,664
-0.06(-1.51%)
Feb 24, 2010
3.952
3.961
3.898
3.935
3,279,278
-0.01(-0.34%)
Feb 23, 2010
3.948
3.961
3.923
3.948
1,836,019
+0.00(+0.08%)
Feb 22, 2010
3.923
3.961
3.923
3.945
1,810,850
-0.00(-0.08%)
Feb 19, 2010
3.967
3.983
3.923
3.948
2,859,104
-0.04(-1.11%)
Feb 18, 2010
4.033
4.033
3.970
3.993
1,802,333
-0.04(-1.09%)
Feb 17, 2010
4.059
4.074
4.015
4.037
1,951,179
-0.01(-0.23%)
Feb 16, 2010
3.958
4.049
3.955
4.046
2,558,926
+0.08(+2.07%)
Feb 12, 2010
3.926
3.964
3.964
3.964
3,016,979
+0.01(+0.16%)
Feb 11, 2010
4.005
4.027
3.923
3.958
4,371,430
-0.06(-1.57%)
Feb 10, 2010
4.112
4.122
4.018
4.021
2,871,677
-0.09(-2.30%)
Feb 09, 2010
4.153
4.200
4.097
4.115
2,836,515
-0.03(-0.84%)
Feb 08, 2010
4.169
4.175
4.150
4.150
1,700,802
-0.02(-0.38%)
Feb 05, 2010
4.131
4.167
4.097
4.166
2,602,345
+0.05(+1.30%)
Feb 04, 2010
4.178
4.197
4.097
4.112
3,031,919
-0.08(-1.81%)
Feb 03, 2010
4.204
4.204
4.160
4.188
2,526,351
+0.00(+0.00%)
Feb 02, 2010
4.188
4.213
4.160
4.188
2,214,444
-0.01(-0.15%)
Feb 01, 2010
4.207
4.219
4.160
4.194
2,241,392
+0.01(+0.23%)
Jan 29, 2010
4.178
4.223
4.147
4.185
2,624,714
+0.03(+0.68%)
Jan 28, 2010
4.235
4.235
4.018
4.156
6,045,461
-0.09(-2.22%)
Jan 27, 2010
4.245
4.276
4.213
4.251
2,344,919
+0.02(+0.45%)
Jan 26, 2010
4.286
4.301
4.232
4.232
1,810,228
-0.06(-1.47%)
Jan 25, 2010
4.301
4.314
4.226
4.295
2,220,384
+0.01(+0.22%)
Jan 22, 2010
4.292
4.345
4.270
4.286
2,120,126
-0.00(-0.07%)
Jan 21, 2010
4.320
4.349
4.273
4.289
2,219,353
-0.02(-0.37%)
Jan 20, 2010
4.295
4.342
4.273
4.304
1,272,897
-0.02(-0.36%)
Jan 19, 2010
4.270
4.345
4.270
4.320
2,031,753
+0.04(+0.96%)
Jan 15, 2010
4.317
4.279
4.279
4.279
2,325,488
-0.03(-0.80%)
Jan 14, 2010
4.327
4.342
4.304
4.314
1,689,352
-0.01(-0.22%)
Jan 13, 2010
4.298
4.349
4.295
4.323
1,135,789
+0.03(+0.66%)
Jan 12, 2010
4.304
4.352
4.286
4.295
1,716,415
-0.04(-0.94%)
Jan 11, 2010
4.358
4.358
4.317
4.336
1,252,412
+0.01(+0.22%)
Jan 08, 2010
4.308
4.333
4.298
4.327
1,354,067
+0.01(+0.29%)
Jan 07, 2010
4.311
4.333
4.257
4.314
1,773,404
+0.02(+0.51%)
Jan 06, 2010
4.292
4.317
4.273
4.292
1,552,892
+0.00(+0.00%)
Jan 05, 2010
4.304
4.333
4.276
4.292
1,951,052
-0.02(-0.44%)
Jan 04, 2010
4.308
4.355
4.273
4.311
2,781,047
+0.01(+0.22%)
Dec 31, 2009
4.405
4.301
4.301
4.301
2,138,891
-0.09(-1.94%)
Dec 30, 2009
4.390
4.440
4.352
4.386
3,169,348
-0.04(-0.93%)
Dec 29, 2009
4.453
4.453
4.327
4.427
3,960,293
-0.18(-3.83%)
Dec 28, 2009
4.616
4.623
4.582
4.604
4,064,359
+0.01(+0.27%)
Dec 24, 2009
4.620
4.624
4.538
4.591
2,249,754
-0.01(-0.14%)
Dec 23, 2009
4.531
4.616
4.531
4.598
3,612,847
+0.07(+1.46%)
Dec 22, 2009
4.522
4.538
4.490
4.531
2,293,018
+0.04(+0.98%)
Dec 21, 2009
4.519
4.519
4.449
4.487
2,698,049
+0.00(+0.07%)
Dec 18, 2009
4.560
4.563
4.484
4.484
4,427,073
-0.04(-0.91%)
Dec 17, 2009
4.535
4.553
4.506
4.525
1,799,924
-0.03(-0.62%)
Dec 16, 2009
4.547
4.572
4.519
4.553
3,299,426
+0.04(+0.84%)
Dec 15, 2009
4.598
4.607
4.494
4.516
4,269,455
-0.08(-1.78%)
Dec 14, 2009
4.541
4.598
4.516
4.598
3,479,915
+0.04(+0.90%)
Dec 11, 2009
4.494
4.560
4.446
4.557
2,910,881
+0.04(+0.84%)
Dec 10, 2009
4.547
4.557
4.478
4.519
1,717,183
-0.01(-0.21%)
Dec 09, 2009
4.544
4.553
4.503
4.528
1,508,083
+0.00(+0.00%)
Dec 08, 2009
4.484
4.550
4.462
4.528
1,914,913
+0.04(+0.91%)
Dec 07, 2009
4.453
4.503
4.421
4.487
1,397,197
+0.03(+0.71%)
Dec 04, 2009
4.547
4.575
4.412
4.456
3,403,436
-0.04(-0.91%)
Dec 03, 2009
4.512
4.563
4.487
4.497
2,011,982
-0.01(-0.21%)
Dec 02, 2009
4.522
4.569
4.497
4.506
1,634,163
-0.02(-0.35%)
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
.