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, 2009
3.624
3.668
3.561
3.589
2,533,945
+0.02(+0.62%)
Apr 29, 2009
3.485
3.605
3.460
3.567
2,254,540
+0.13(+3.76%)
Apr 28, 2009
3.419
3.507
3.419
3.438
2,100,140
-0.01(-0.18%)
Apr 27, 2009
3.438
3.504
3.406
3.444
2,290,067
-0.05(-1.44%)
Apr 24, 2009
3.479
3.542
3.419
3.495
3,525,467
+0.03(+0.91%)
Apr 23, 2009
3.413
3.485
3.410
3.463
2,588,410
+0.06(+1.85%)
Apr 22, 2009
3.406
3.523
3.384
3.400
2,792,868
-0.04(-1.28%)
Apr 21, 2009
3.397
3.479
3.372
3.444
2,955,525
+0.03(+0.83%)
Apr 20, 2009
3.479
3.594
3.413
3.416
1,996,962
-0.12(-3.30%)
Apr 17, 2009
3.618
3.630
3.526
3.532
2,135,835
-0.08(-2.10%)
Apr 16, 2009
3.665
3.665
3.523
3.608
3,362,705
-0.01(-0.35%)
Apr 15, 2009
3.539
3.627
3.514
3.621
2,154,707
+0.10(+2.86%)
Apr 14, 2009
3.611
3.630
3.510
3.520
1,938,190
-0.10(-2.87%)
Apr 13, 2009
3.573
3.652
3.561
3.624
2,464,802
+0.01(+0.26%)
Apr 09, 2009
3.611
3.624
3.504
3.614
2,556,454
+0.06(+1.77%)
Apr 08, 2009
3.548
3.555
3.419
3.551
1,566,763
+0.06(+1.62%)
Apr 07, 2009
3.564
3.592
3.438
3.495
2,576,986
-0.11(-3.14%)
Apr 06, 2009
3.558
3.621
3.476
3.608
2,083,733
+0.01(+0.17%)
Apr 03, 2009
3.482
3.608
3.435
3.602
2,313,512
+0.11(+3.25%)
Apr 02, 2009
3.460
3.501
3.403
3.488
2,588,528
+0.08(+2.41%)
Apr 01, 2009
3.356
3.435
3.309
3.406
2,106,420
+0.02(+0.65%)
Mar 31, 2009
3.334
3.432
3.309
3.384
1,611,251
+0.04(+1.32%)
Mar 30, 2009
3.337
3.419
3.312
3.340
1,810,463
-0.30(-8.30%)
Mar 26, 2009
3.608
3.655
3.523
3.643
3,006,858
+0.06(+1.67%)
Mar 25, 2009
3.444
3.583
3.413
3.583
2,286,665
+0.15(+4.50%)
Mar 24, 2009
3.419
3.510
3.403
3.428
2,347,122
-0.05(-1.45%)
Mar 23, 2009
3.369
3.488
3.324
3.479
4,475,071
+0.11(+3.18%)
Mar 20, 2009
3.507
3.580
3.372
3.372
2,815,136
-0.16(-4.46%)
Mar 19, 2009
3.750
3.753
3.469
3.529
3,353,882
-0.16(-4.44%)
Mar 18, 2009
3.712
3.762
3.640
3.693
2,950,314
-0.03(-0.76%)
Mar 17, 2009
3.636
3.725
3.636
3.722
1,785,885
+0.09(+2.34%)
Mar 16, 2009
3.722
3.772
3.583
3.636
2,088,205
-0.03(-0.86%)
Mar 13, 2009
3.627
3.703
3.532
3.668
0
+0.27(+8.08%)
Mar 12, 2009
3.183
3.428
3.175
3.394
1,890,967
+0.20(+6.32%)
Mar 11, 2009
3.246
3.321
3.126
3.192
1,999,466
-0.06(-1.84%)
Mar 10, 2009
3.076
3.277
3.066
3.252
1,723,813
+0.25(+8.29%)
Mar 09, 2009
2.965
3.063
2.915
3.003
1,660,718
+0.01(+0.42%)
Mar 06, 2009
2.994
3.047
2.861
2.990
0
-0.00(-0.11%)
Mar 05, 2009
3.000
3.079
2.949
2.994
1,801,143
-0.07(-2.26%)
Mar 04, 2009
3.044
3.113
2.924
3.063
2,150,160
+0.04(+1.25%)
Mar 02, 2009
3.113
3.139
3.009
3.025
2,656,017
-0.13(-4.19%)
Feb 27, 2009
3.063
3.271
3.063
3.157
0
+0.03(+1.11%)
Feb 26, 2009
3.230
3.296
3.108
3.123
1,595,895
-0.07(-2.07%)
Feb 25, 2009
3.299
3.337
3.170
3.189
1,810,688
-0.13(-3.89%)
Feb 24, 2009
3.202
3.359
3.104
3.318
1,813,684
+0.16(+4.99%)
Feb 23, 2009
3.324
3.362
3.151
3.161
1,860,254
-0.14(-4.39%)
Feb 20, 2009
3.176
3.331
3.151
3.306
1,938,708
+0.09(+2.74%)
Feb 19, 2009
3.369
3.451
3.189
3.217
2,214,967
-0.18(-5.38%)
Feb 18, 2009
3.457
3.463
3.312
3.400
1,767,476
+0.00(+0.09%)
Feb 17, 2009
3.324
3.460
3.312
3.397
2,234,827
+0.00(+0.00%)
Feb 13, 2009
3.463
3.506
3.375
3.397
1,699,828
-0.08(-2.18%)
Feb 12, 2009
3.394
3.498
3.328
3.473
1,329,603
+0.04(+1.10%)
Feb 11, 2009
3.410
3.495
3.375
3.435
1,958,548
+0.04(+1.30%)
Feb 10, 2009
3.517
3.537
3.388
3.391
3,095,118
-0.12(-3.32%)
Feb 09, 2009
3.466
3.532
3.375
3.507
2,411,869
+0.02(+0.63%)
Feb 06, 2009
3.388
3.495
3.388
3.485
1,522,522
+0.09(+2.50%)
Feb 05, 2009
3.514
3.514
3.378
3.400
2,592,704
-0.13(-3.66%)
Feb 04, 2009
3.573
3.640
3.510
3.529
1,553,599
-0.07(-1.93%)
Feb 03, 2009
3.479
3.643
3.438
3.599
3,282,998
+0.10(+2.98%)
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
.