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 28, 2006
2.423
2.452
2.379
2.423
255,143
-0.03(-1.28%)
Apr 27, 2006
2.288
2.458
2.285
2.455
927,593
+0.15(+6.42%)
Apr 26, 2006
2.310
2.360
2.307
2.307
267,520
-0.04(-1.75%)
Apr 25, 2006
2.370
2.370
2.275
2.348
299,889
-0.04(-1.71%)
Apr 24, 2006
2.363
2.398
2.316
2.389
349,077
-0.04(-1.56%)
Apr 21, 2006
2.363
2.442
2.319
2.426
1,111,969
+0.00(+0.00%)
Apr 20, 2006
2.395
2.426
2.231
2.426
896,493
+0.03(+1.18%)
Apr 19, 2006
2.206
2.398
2.200
2.398
759,401
+0.20(+8.87%)
Apr 18, 2006
2.089
2.206
2.089
2.203
706,405
+0.10(+4.80%)
Apr 17, 2006
2.089
2.105
2.067
2.102
213,571
-0.00(-0.15%)
Apr 13, 2006
2.089
2.114
2.080
2.105
128,523
+0.02(+0.75%)
Apr 12, 2006
2.105
2.111
2.077
2.089
284,656
-0.03(-1.19%)
Apr 11, 2006
2.127
2.127
2.096
2.114
169,143
-0.02(-0.89%)
Apr 10, 2006
2.127
2.143
2.111
2.133
198,656
-0.01(-0.59%)
Apr 07, 2006
2.190
2.206
2.133
2.146
205,003
-0.06(-2.85%)
Apr 06, 2006
2.187
2.212
2.187
2.209
137,409
+0.01(+0.43%)
Apr 05, 2006
2.196
2.206
2.187
2.200
327,180
+0.01(+0.29%)
Apr 04, 2006
2.206
2.218
2.190
2.193
147,564
+0.01(+0.43%)
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
.