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, 2002
7.024
7.090
7.018
7.090
502,353
+0.09(+1.31%)
Apr 29, 2002
7.049
7.049
6.983
6.999
352,250
+0.00(+0.05%)
Apr 26, 2002
6.999
6.999
6.945
6.996
246,575
+0.02(+0.23%)
Apr 25, 2002
6.996
7.011
6.948
6.980
224,678
-0.00(-0.05%)
Apr 24, 2002
7.008
7.087
6.933
6.983
249,748
+0.05(+0.68%)
Apr 23, 2002
6.970
7.014
6.892
6.936
526,789
-0.02(-0.27%)
Apr 22, 2002
6.933
6.964
6.898
6.955
472,523
+0.02(+0.27%)
Apr 19, 2002
7.122
7.169
6.936
6.936
418,257
-0.11(-1.52%)
Apr 18, 2002
6.599
7.106
6.599
7.043
729,888
+0.52(+7.97%)
Apr 17, 2002
6.113
6.536
6.012
6.523
681,017
+0.45(+7.42%)
Apr 16, 2002
5.956
6.104
5.956
6.072
121,542
+0.09(+1.47%)
Apr 15, 2002
5.971
5.984
5.896
5.984
149,151
+0.01(+0.21%)
Apr 12, 2002
5.975
5.984
5.940
5.971
84,413
-0.01(-0.11%)
Apr 11, 2002
5.940
5.978
5.902
5.978
127,889
+0.04(+0.64%)
Apr 10, 2002
5.937
5.968
5.918
5.940
119,320
-0.03(-0.48%)
Apr 09, 2002
5.987
5.987
5.956
5.968
160,892
-0.02(-0.32%)
Apr 08, 2002
6.003
6.028
5.940
5.987
125,033
+0.02(+0.32%)
Apr 05, 2002
5.940
5.984
5.934
5.968
107,896
+0.02(+0.26%)
Apr 04, 2002
6.012
6.016
5.912
5.953
180,885
-0.06(-1.00%)
Apr 03, 2002
6.088
6.088
6.003
6.012
125,985
-0.09(-1.55%)
Apr 02, 2002
6.050
6.145
6.041
6.107
134,236
+0.04(+0.68%)
Apr 01, 2002
6.145
6.145
6.066
6.066
104,723
-0.03(-0.52%)
Mar 29, 2002
6.120
6.161
6.060
6.098
196,117
+0.00(+0.00%)
Mar 28, 2002
6.120
6.161
6.060
6.098
196,117
+0.00(+0.00%)
Mar 27, 2002
6.066
6.129
6.063
6.098
107,579
-0.00(-0.05%)
Mar 26, 2002
6.082
6.189
6.066
6.101
105,040
+0.02(+0.31%)
Mar 25, 2002
6.201
6.208
6.082
6.082
152,007
-0.11(-1.83%)
Mar 22, 2002
6.151
6.208
6.113
6.195
196,752
+0.08(+1.34%)
Mar 21, 2002
6.028
6.220
5.990
6.113
201,512
+0.09(+1.41%)
Mar 20, 2002
6.192
6.227
5.997
6.028
228,169
-0.10(-1.65%)
Mar 19, 2002
6.183
6.239
6.120
6.129
183,741
-0.01(-0.21%)
Mar 18, 2002
6.113
6.287
6.082
6.142
245,940
+0.08(+1.25%)
Mar 15, 2002
5.924
6.098
5.896
6.066
508,700
+0.14(+2.39%)
Mar 14, 2002
5.786
5.984
5.786
5.924
169,461
+0.09(+1.62%)
Mar 13, 2002
5.845
5.908
5.782
5.830
146,612
+0.05(+0.82%)
Mar 12, 2002
5.798
5.861
5.767
5.782
203,734
+0.04(+0.77%)
Mar 11, 2002
5.688
5.767
5.672
5.738
5,363,095
+0.14(+2.59%)
Mar 08, 2002
5.584
5.666
5.546
5.593
182,472
+0.06(+1.14%)
Mar 07, 2002
5.552
5.634
5.474
5.530
121,542
+0.03(+0.52%)
Mar 06, 2002
5.376
5.562
5.373
5.502
131,379
+0.16(+2.95%)
Mar 05, 2002
5.348
5.433
5.325
5.344
169,143
+0.03(+0.53%)
Mar 04, 2002
5.423
5.452
5.247
5.316
123,129
-0.10(-1.92%)
Mar 01, 2002
5.395
5.530
5.294
5.420
180,885
+0.05(+0.88%)
Feb 28, 2002
5.373
5.426
5.325
5.373
178,664
+0.08(+1.49%)
Feb 27, 2002
5.357
5.540
5.294
5.294
285,608
-0.06(-1.18%)
Feb 26, 2002
5.203
5.467
5.203
5.357
184,376
+0.14(+2.72%)
Feb 25, 2002
5.499
5.615
4.966
5.215
600,412
-0.20(-3.78%)
Feb 22, 2002
5.124
5.433
5.124
5.420
338,922
+0.33(+6.44%)
Feb 21, 2002
5.048
5.294
5.048
5.092
421,431
+0.08(+1.64%)
Feb 20, 2002
4.459
5.010
4.459
5.010
7,774,901
+0.53(+11.74%)
Feb 19, 2002
4.922
4.922
4.349
4.484
603,903
-0.44(-8.90%)
Feb 18, 2002
5.042
5.089
4.891
4.922
779,711
+0.00(+0.00%)
Feb 15, 2002
5.042
5.089
4.891
4.922
779,711
-0.26(-5.05%)
Feb 14, 2002
5.499
5.505
5.168
5.184
349,711
-0.33(-6.00%)
Feb 13, 2002
5.556
5.556
5.414
5.515
278,627
-0.02(-0.28%)
Feb 12, 2002
5.518
5.546
5.436
5.530
241,815
+0.01(+0.23%)
Feb 11, 2002
5.609
5.641
5.357
5.518
542,021
-0.17(-2.99%)
Feb 08, 2002
5.971
5.971
5.515
5.688
550,907
-0.33(-5.45%)
Feb 07, 2002
6.113
6.192
5.833
6.016
719,733
-0.11(-1.85%)
Feb 06, 2002
6.255
6.302
6.050
6.129
364,944
-0.20(-3.14%)
Feb 05, 2002
6.394
6.425
6.271
6.328
122,494
-0.03(-0.54%)
Feb 04, 2002
6.356
6.570
6.309
6.362
269,741
-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
.