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 (%)
Jan 29, 2010
4.178
4.223
4.147
4.185
2,624,714
+0.03(+0.68%)
Jan 28, 2010
4.235
4.235
4.018
4.156
6,045,461
-0.09(-2.22%)
Jan 27, 2010
4.245
4.276
4.213
4.251
2,344,919
+0.02(+0.45%)
Jan 26, 2010
4.286
4.301
4.232
4.232
1,810,228
-0.06(-1.47%)
Jan 25, 2010
4.301
4.314
4.226
4.295
2,220,384
+0.01(+0.22%)
Jan 22, 2010
4.292
4.345
4.270
4.286
2,120,126
-0.00(-0.07%)
Jan 21, 2010
4.320
4.349
4.273
4.289
2,219,353
-0.02(-0.37%)
Jan 20, 2010
4.295
4.342
4.273
4.304
1,272,897
-0.02(-0.36%)
Jan 19, 2010
4.270
4.345
4.270
4.320
2,031,753
+0.04(+0.96%)
Jan 15, 2010
4.317
4.279
4.279
4.279
2,325,488
-0.03(-0.80%)
Jan 14, 2010
4.327
4.342
4.304
4.314
1,689,352
-0.01(-0.22%)
Jan 13, 2010
4.298
4.349
4.295
4.323
1,135,789
+0.03(+0.66%)
Jan 12, 2010
4.304
4.352
4.286
4.295
1,716,415
-0.04(-0.94%)
Jan 11, 2010
4.358
4.358
4.317
4.336
1,252,412
+0.01(+0.22%)
Jan 08, 2010
4.308
4.333
4.298
4.327
1,354,067
+0.01(+0.29%)
Jan 07, 2010
4.311
4.333
4.257
4.314
1,773,404
+0.02(+0.51%)
Jan 06, 2010
4.292
4.317
4.273
4.292
1,552,892
+0.00(+0.00%)
Jan 05, 2010
4.304
4.333
4.276
4.292
1,951,052
-0.02(-0.44%)
Jan 04, 2010
4.308
4.355
4.273
4.311
2,781,047
+0.01(+0.22%)
Dec 31, 2009
4.405
4.301
4.301
4.301
2,138,891
-0.09(-1.94%)
Dec 30, 2009
4.390
4.440
4.352
4.386
3,169,348
-0.04(-0.93%)
Dec 29, 2009
4.453
4.453
4.327
4.427
3,960,293
-0.18(-3.83%)
Dec 28, 2009
4.616
4.623
4.582
4.604
4,064,359
+0.01(+0.27%)
Dec 24, 2009
4.620
4.624
4.538
4.591
2,249,754
-0.01(-0.14%)
Dec 23, 2009
4.531
4.616
4.531
4.598
3,612,847
+0.07(+1.46%)
Dec 22, 2009
4.522
4.538
4.490
4.531
2,293,018
+0.04(+0.98%)
Dec 21, 2009
4.519
4.519
4.449
4.487
2,698,049
+0.00(+0.07%)
Dec 18, 2009
4.560
4.563
4.484
4.484
4,427,073
-0.04(-0.91%)
Dec 17, 2009
4.535
4.553
4.506
4.525
1,799,924
-0.03(-0.62%)
Dec 16, 2009
4.547
4.572
4.519
4.553
3,299,426
+0.04(+0.84%)
Dec 15, 2009
4.598
4.607
4.494
4.516
4,269,455
-0.08(-1.78%)
Dec 14, 2009
4.541
4.598
4.516
4.598
3,479,915
+0.04(+0.90%)
Dec 11, 2009
4.494
4.560
4.446
4.557
2,910,881
+0.04(+0.84%)
Dec 10, 2009
4.547
4.557
4.478
4.519
1,717,183
-0.01(-0.21%)
Dec 09, 2009
4.544
4.553
4.503
4.528
1,508,083
+0.00(+0.00%)
Dec 08, 2009
4.484
4.550
4.462
4.528
1,914,913
+0.04(+0.91%)
Dec 07, 2009
4.453
4.503
4.421
4.487
1,397,197
+0.03(+0.71%)
Dec 04, 2009
4.547
4.575
4.412
4.456
3,403,436
-0.04(-0.91%)
Dec 03, 2009
4.512
4.563
4.487
4.497
2,011,982
-0.01(-0.21%)
Dec 02, 2009
4.522
4.569
4.497
4.506
1,634,163
-0.02(-0.35%)
Dec 01, 2009
4.525
4.553
4.462
4.522
2,374,286
+0.02(+0.49%)
Nov 30, 2009
4.345
4.503
4.323
4.500
2,444,543
+0.16(+3.63%)
Nov 27, 2009
4.368
4.380
4.333
4.342
1,008,198
-0.05(-1.22%)
Nov 25, 2009
4.424
4.437
4.383
4.396
1,239,906
-0.01(-0.29%)
Nov 24, 2009
4.408
4.440
4.342
4.408
1,587,657
+0.00(+0.00%)
Nov 23, 2009
4.462
4.490
4.399
4.408
1,975,272
-0.03(-0.64%)
Nov 20, 2009
4.386
4.475
4.383
4.437
2,293,824
+0.03(+0.72%)
Nov 19, 2009
4.418
4.443
4.355
4.405
2,434,280
-0.02(-0.36%)
Nov 18, 2009
4.323
4.421
4.295
4.421
2,024,965
+0.11(+2.48%)
Nov 17, 2009
4.292
4.330
4.276
4.314
2,522,323
+0.02(+0.37%)
Nov 16, 2009
4.216
4.323
4.191
4.298
2,433,674
+0.13(+3.02%)
Nov 13, 2009
4.150
4.172
4.109
4.172
1,470,367
+0.03(+0.84%)
Nov 12, 2009
4.216
4.248
4.131
4.137
1,765,803
-0.08(-1.94%)
Nov 11, 2009
4.219
4.273
4.175
4.219
1,768,472
+0.04(+0.98%)
Nov 10, 2009
4.232
4.232
4.160
4.178
2,103,218
-0.06(-1.34%)
Nov 09, 2009
4.134
4.241
4.134
4.235
3,581,957
+0.19(+4.75%)
Nov 06, 2009
4.052
4.106
4.018
4.043
1,853,891
-0.05(-1.16%)
Nov 05, 2009
3.980
4.090
3.974
4.090
2,896,449
+0.12(+3.10%)
Nov 04, 2009
4.090
4.097
3.964
3.967
1,947,857
-0.09(-2.33%)
Nov 03, 2009
4.005
4.062
3.970
4.062
1,852,774
+0.03(+0.70%)
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
.