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, 2014
6.621
6.678
6.610
6.657
1,519,019
+0.04(+0.55%)
Apr 29, 2014
6.652
6.673
6.610
6.621
1,527,053
-0.04(-0.55%)
Apr 28, 2014
6.704
6.720
6.652
6.657
1,361,579
-0.05(-0.78%)
Apr 25, 2014
6.709
6.720
6.673
6.709
1,446,714
-0.01(-0.08%)
Apr 24, 2014
6.725
6.767
6.668
6.715
1,478,405
+0.00(+0.00%)
Apr 23, 2014
6.720
6.738
6.694
6.715
1,319,165
+0.02(+0.31%)
Apr 22, 2014
6.694
6.735
6.678
6.694
1,901,207
+0.03(+0.39%)
Apr 21, 2014
6.647
6.683
6.636
6.668
1,249,356
+0.04(+0.63%)
Apr 17, 2014
6.600
6.626
6.626
6.626
1,674,184
+0.02(+0.32%)
Apr 16, 2014
6.694
6.694
6.584
6.605
2,361,536
-0.06(-0.94%)
Apr 15, 2014
6.631
6.699
6.616
6.668
3,311,221
+0.04(+0.55%)
Apr 14, 2014
6.647
6.688
6.600
6.631
1,977,324
+0.02(+0.32%)
Apr 11, 2014
6.590
6.634
6.574
6.610
2,076,414
+0.02(+0.24%)
Apr 10, 2014
6.590
6.631
6.579
6.595
2,360,182
+0.02(+0.32%)
Apr 09, 2014
6.595
6.595
6.543
6.574
1,871,632
-0.02(-0.24%)
Apr 08, 2014
6.590
6.631
6.574
6.590
2,600,260
-0.01(-0.08%)
Apr 07, 2014
6.563
6.636
6.563
6.595
3,139,612
+0.02(+0.32%)
Apr 04, 2014
6.605
6.626
6.569
6.574
1,877,846
-0.01(-0.08%)
Apr 03, 2014
6.631
6.636
6.574
6.579
1,850,602
-0.04(-0.55%)
Apr 02, 2014
6.595
6.636
6.569
6.616
2,823,863
+0.03(+0.47%)
Apr 01, 2014
6.574
6.605
6.522
6.584
2,782,877
-0.01(-0.16%)
Mar 31, 2014
6.595
6.626
6.543
6.595
2,379,927
+0.03(+0.48%)
Mar 28, 2014
6.543
6.616
6.543
6.563
2,066,614
+0.00(+0.00%)
Mar 27, 2014
6.537
6.574
6.480
6.563
3,464,553
+0.02(+0.32%)
Mar 26, 2014
6.619
6.619
6.543
6.543
2,993,798
-0.06(-0.92%)
Mar 25, 2014
6.583
6.619
6.558
6.604
2,467,059
+0.02(+0.31%)
Mar 24, 2014
6.609
6.609
6.517
6.583
2,418,988
-0.01(-0.08%)
Mar 21, 2014
6.586
6.614
6.568
6.588
2,931,838
+0.04(+0.54%)
Mar 20, 2014
6.563
6.568
6.492
6.553
1,607,177
-0.01(-0.08%)
Mar 19, 2014
6.629
6.669
6.527
6.558
2,218,732
-0.07(-1.00%)
Mar 18, 2014
6.619
6.649
6.593
6.624
2,529,424
+0.01(+0.15%)
Mar 17, 2014
6.624
6.654
6.595
6.614
1,905,599
+0.01(+0.15%)
Mar 14, 2014
6.609
6.639
6.563
6.604
2,026,160
+0.01(+0.08%)
Mar 13, 2014
6.538
6.619
6.538
6.598
2,757,607
+0.08(+1.17%)
Mar 12, 2014
6.492
6.532
6.487
6.522
1,910,568
+0.03(+0.47%)
Mar 11, 2014
6.517
6.553
6.461
6.492
1,717,810
-0.02(-0.31%)
Mar 10, 2014
6.512
6.532
6.482
6.512
956,100
+0.01(+0.08%)
Mar 07, 2014
6.598
6.604
6.487
6.507
1,457,310
-0.08(-1.23%)
Mar 06, 2014
6.588
6.629
6.573
6.588
1,328,541
+0.01(+0.08%)
Mar 05, 2014
6.568
6.588
6.553
6.583
1,059,130
+0.04(+0.54%)
Mar 04, 2014
6.558
6.568
6.522
6.548
2,812,642
+0.00(+0.00%)
Mar 03, 2014
6.532
6.563
6.492
6.548
2,056,646
+0.01(+0.16%)
Feb 28, 2014
6.502
6.548
6.477
6.538
2,138,650
+0.05(+0.70%)
Feb 27, 2014
6.522
6.532
6.477
6.492
1,392,985
-0.03(-0.47%)
Feb 26, 2014
6.492
6.543
6.461
6.522
1,479,197
+0.06(+0.86%)
Feb 25, 2014
6.492
6.492
6.446
6.467
1,067,886
-0.01(-0.08%)
Feb 24, 2014
6.446
6.512
6.426
6.472
1,650,751
+0.05(+0.71%)
Feb 21, 2014
6.487
6.487
6.426
6.426
1,500,690
-0.05(-0.78%)
Feb 20, 2014
6.497
6.503
6.451
6.477
1,795,331
-0.02(-0.31%)
Feb 19, 2014
6.532
6.568
6.479
6.497
1,559,066
-0.04(-0.54%)
Feb 18, 2014
6.472
6.538
6.456
6.532
1,659,301
+0.06(+0.94%)
Feb 14, 2014
6.492
6.472
6.472
6.472
936,352
-0.01(-0.08%)
Feb 13, 2014
6.416
6.517
6.406
6.477
1,856,875
+0.06(+0.95%)
Feb 12, 2014
6.406
6.441
6.396
6.416
1,975,874
+0.01(+0.16%)
Feb 11, 2014
6.431
6.467
6.383
6.406
1,801,691
-0.01(-0.16%)
Feb 10, 2014
6.396
6.431
6.355
6.416
1,490,651
+0.05(+0.72%)
Feb 07, 2014
6.325
6.385
6.319
6.370
1,491,193
+0.05(+0.80%)
Feb 06, 2014
6.370
6.411
6.299
6.319
2,690,309
-0.05(-0.80%)
Feb 05, 2014
6.385
6.426
6.342
6.370
2,265,055
-0.02(-0.24%)
Feb 04, 2014
6.396
6.441
6.360
6.385
2,266,496
+0.01(+0.16%)
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
.