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 (%)
May 31, 2017
7.375
7.445
7.350
7.431
554,004
+0.04(+0.48%)
May 30, 2017
7.431
7.438
7.389
7.396
370,979
-0.04(-0.57%)
May 26, 2017
7.459
7.473
7.354
7.438
444,909
-0.02(-0.28%)
May 25, 2017
7.452
7.516
7.417
7.459
443,765
+0.03(+0.38%)
May 24, 2017
7.410
7.466
7.403
7.431
537,976
+0.04(+0.57%)
May 23, 2017
7.318
7.410
7.297
7.389
480,843
+0.04(+0.48%)
May 22, 2017
7.304
7.382
7.262
7.354
618,038
+0.08(+1.07%)
May 19, 2017
7.220
7.297
7.198
7.276
1,054,353
+0.04(+0.49%)
May 18, 2017
7.304
7.339
7.234
7.241
1,238,638
-0.06(-0.87%)
May 17, 2017
7.354
7.396
7.304
7.304
1,097,272
-0.08(-1.15%)
May 16, 2017
7.389
7.424
7.357
7.389
1,056,343
+0.00(+0.00%)
May 15, 2017
7.375
7.424
7.375
7.389
604,374
+0.02(+0.29%)
May 12, 2017
7.417
7.445
7.354
7.368
509,947
-0.04(-0.57%)
May 11, 2017
7.382
7.435
7.347
7.410
843,755
-0.01(-0.10%)
May 10, 2017
7.417
7.473
7.389
7.417
980,360
+0.00(+0.00%)
May 09, 2017
7.551
7.586
7.347
7.417
2,037,183
-0.15(-1.96%)
May 08, 2017
7.657
7.671
7.551
7.565
640,440
-0.07(-0.92%)
May 05, 2017
7.600
7.678
7.586
7.636
1,041,650
+0.04(+0.56%)
May 04, 2017
7.657
7.713
7.509
7.593
1,300,123
-0.08(-1.01%)
May 03, 2017
7.706
7.741
7.643
7.671
1,157,209
-0.06(-0.82%)
May 02, 2017
7.918
7.925
7.692
7.734
2,347,806
-0.20(-2.58%)
May 01, 2017
7.882
8.045
7.861
7.939
1,378,833
+0.08(+1.08%)
Apr 28, 2017
7.974
7.995
7.777
7.854
1,469,192
-0.14(-1.76%)
Apr 27, 2017
7.755
7.995
7.741
7.995
2,243,278
+0.28(+3.66%)
Apr 26, 2017
7.664
7.748
7.629
7.713
1,370,341
+0.05(+0.64%)
Apr 25, 2017
7.614
7.699
7.600
7.664
1,248,758
+0.06(+0.74%)
Apr 24, 2017
7.593
7.622
7.562
7.607
1,143,560
+0.01(+0.19%)
Apr 21, 2017
7.572
7.636
7.544
7.593
843,161
+0.06(+0.75%)
Apr 20, 2017
7.636
7.678
7.537
7.537
1,099,878
-0.08(-1.02%)
Apr 19, 2017
7.657
7.685
7.593
7.614
788,717
-0.04(-0.55%)
Apr 18, 2017
7.636
7.657
7.579
7.657
874,876
+0.03(+0.37%)
Apr 17, 2017
7.523
7.629
7.516
7.629
542,784
+0.13(+1.69%)
Apr 13, 2017
7.516
7.544
7.480
7.502
478,954
-0.01(-0.09%)
Apr 12, 2017
7.551
7.551
7.480
7.509
519,175
-0.04(-0.56%)
Apr 11, 2017
7.459
7.586
7.417
7.551
852,440
+0.10(+1.32%)
Apr 10, 2017
7.417
7.473
7.403
7.452
1,781,055
+0.03(+0.38%)
Apr 07, 2017
7.445
7.523
7.424
7.424
1,068,344
-0.04(-0.47%)
Apr 06, 2017
7.375
7.459
7.339
7.459
720,778
+0.08(+1.05%)
Apr 05, 2017
7.438
7.473
7.354
7.382
1,057,100
-0.06(-0.76%)
Apr 04, 2017
7.417
7.445
7.382
7.438
1,004,922
+0.01(+0.19%)
Apr 03, 2017
7.431
7.438
7.361
7.424
1,013,769
-0.01(-0.09%)
Mar 31, 2017
7.382
7.431
7.382
7.431
1,348,870
+0.04(+0.57%)
Mar 30, 2017
7.438
7.459
7.382
7.389
698,133
-0.05(-0.66%)
Mar 29, 2017
7.325
7.438
7.325
7.438
794,140
+0.11(+1.44%)
Mar 28, 2017
7.243
7.332
7.236
7.332
883,501
+0.09(+1.24%)
Mar 27, 2017
7.187
7.243
7.187
7.243
826,004
+0.04(+0.58%)
Mar 24, 2017
7.208
7.277
7.198
7.201
779,995
-0.02(-0.29%)
Mar 23, 2017
7.229
7.277
7.208
7.222
628,414
-0.01(-0.19%)
Mar 22, 2017
7.222
7.250
7.160
7.236
868,120
+0.01(+0.19%)
Mar 21, 2017
7.291
7.308
7.215
7.222
1,026,524
-0.06(-0.85%)
Mar 20, 2017
7.263
7.298
7.187
7.284
890,011
+0.04(+0.57%)
Mar 17, 2017
7.173
7.243
7.149
7.243
3,915,086
+0.07(+0.96%)
Mar 16, 2017
7.194
7.229
7.122
7.173
1,900,873
-0.03(-0.38%)
Mar 15, 2017
7.118
7.277
7.118
7.201
1,519,803
+0.09(+1.26%)
Mar 14, 2017
7.132
7.180
7.111
7.111
953,497
-0.03(-0.48%)
Mar 13, 2017
7.153
7.305
7.139
7.146
1,380,429
+0.01(+0.10%)
Mar 10, 2017
7.021
7.167
7.021
7.139
692,021
+0.10(+1.37%)
Mar 09, 2017
7.084
7.153
7.035
7.042
806,232
-0.01(-0.20%)
Mar 08, 2017
7.263
7.263
7.056
7.056
1,206,089
-0.19(-2.67%)
Mar 07, 2017
7.284
7.332
7.243
7.250
638,010
-0.04(-0.57%)
Mar 06, 2017
7.305
7.332
7.250
7.291
708,125
-0.02(-0.28%)
Mar 03, 2017
7.360
7.374
7.305
7.312
754,164
-0.08(-1.03%)
Mar 02, 2017
7.353
7.402
7.329
7.388
906,590
+0.03(+0.47%)
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
.