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 (%)
Mar 31, 2011
4.684
4.735
4.684
4.713
2,057,630
+0.04(+0.87%)
Mar 30, 2011
4.673
4.673
4.673
4.673
3,678,675
+0.02(+0.40%)
Mar 29, 2011
4.680
4.706
4.614
4.654
4,541,356
-0.06(-1.25%)
Mar 28, 2011
4.788
4.788
4.699
4.713
4,511,681
-0.05(-1.05%)
Mar 25, 2011
4.795
4.817
4.756
4.763
5,113,904
+0.00(+0.08%)
Mar 24, 2011
4.760
4.781
4.735
4.760
3,806,441
+0.02(+0.45%)
Mar 23, 2011
4.717
4.745
4.706
4.738
2,465,740
+0.03(+0.61%)
Mar 22, 2011
4.788
4.788
4.699
4.710
2,383,140
-0.08(-1.64%)
Mar 21, 2011
4.788
4.799
4.777
4.788
2,819,194
+0.04(+0.90%)
Mar 18, 2011
4.699
4.752
4.695
4.745
2,490,228
+0.05(+0.99%)
Mar 17, 2011
4.738
4.756
4.699
4.699
1,712,256
-0.00(-0.08%)
Mar 16, 2011
4.731
4.756
4.702
4.702
2,122,921
-0.02(-0.38%)
Mar 15, 2011
4.724
4.752
4.659
4.720
2,630,739
+0.06(+1.30%)
Mar 14, 2011
4.620
4.681
4.609
4.659
1,345,439
+0.02(+0.46%)
Mar 11, 2011
4.656
4.677
4.627
4.638
1,637,181
-0.02(-0.46%)
Mar 10, 2011
4.695
4.706
4.659
4.659
1,481,881
-0.06(-1.29%)
Mar 09, 2011
4.710
4.720
4.688
4.720
1,666,759
+0.03(+0.61%)
Mar 08, 2011
4.652
4.713
4.649
4.692
1,497,682
+0.05(+1.16%)
Mar 07, 2011
4.717
4.717
4.624
4.638
1,595,199
-0.06(-1.37%)
Mar 04, 2011
4.752
4.760
4.688
4.702
971,105
-0.04(-0.90%)
Mar 03, 2011
4.752
4.752
4.738
4.745
1,381,653
+0.01(+0.30%)
Mar 02, 2011
4.695
4.767
4.674
4.731
1,911,904
+0.05(+1.07%)
Mar 01, 2011
4.715
4.717
4.674
4.681
1,085,058
-0.01(-0.30%)
Feb 28, 2011
4.695
4.710
4.677
4.695
1,154,136
+0.03(+0.61%)
Feb 25, 2011
4.613
4.667
4.613
4.667
1,311,156
+0.05(+1.16%)
Feb 24, 2011
4.577
4.617
4.559
4.613
1,885,833
+0.05(+1.18%)
Feb 23, 2011
4.574
4.588
4.559
4.559
1,334,200
-0.01(-0.23%)
Feb 22, 2011
4.556
4.592
4.556
4.570
1,378,848
-0.01(-0.16%)
Feb 18, 2011
4.570
4.577
4.545
4.577
1,890,036
+0.02(+0.47%)
Feb 17, 2011
4.584
4.588
4.538
4.556
1,274,674
-0.02(-0.47%)
Feb 16, 2011
4.574
4.584
4.534
4.577
2,129,884
+0.01(+0.16%)
Feb 15, 2011
4.627
4.631
4.567
4.570
2,965,196
-0.08(-1.62%)
Feb 14, 2011
4.677
4.681
4.638
4.645
1,944,432
-0.03(-0.54%)
Feb 11, 2011
4.688
4.695
4.667
4.670
1,671,368
-0.01(-0.31%)
Feb 10, 2011
4.688
4.702
4.676
4.684
1,514,966
-0.01(-0.15%)
Feb 09, 2011
4.706
4.709
4.670
4.692
1,682,249
-0.02(-0.45%)
Feb 08, 2011
4.727
4.738
4.695
4.713
2,597,179
-0.01(-0.23%)
Feb 07, 2011
4.692
4.735
4.681
4.724
1,840,199
+0.04(+0.92%)
Feb 04, 2011
4.706
4.706
4.634
4.681
1,210,096
-0.01(-0.30%)
Feb 03, 2011
4.645
4.699
4.577
4.695
1,925,063
+0.07(+1.47%)
Feb 02, 2011
4.624
4.642
4.606
4.627
1,186,759
-0.02(-0.38%)
Feb 01, 2011
4.556
4.649
4.534
4.645
1,791,361
+0.10(+2.28%)
Jan 31, 2011
4.542
4.577
4.534
4.542
1,203,388
+0.01(+0.16%)
Jan 28, 2011
4.577
4.584
4.520
4.534
1,608,912
-0.05(-1.01%)
Jan 27, 2011
4.588
4.609
4.574
4.581
1,083,186
-0.03(-0.54%)
Jan 26, 2011
4.592
4.609
4.559
4.606
1,256,752
+0.03(+0.62%)
Jan 25, 2011
4.556
4.581
4.542
4.577
934,567
+0.02(+0.39%)
Jan 24, 2011
4.517
4.567
4.515
4.559
1,127,283
+0.05(+1.11%)
Jan 21, 2011
4.520
4.527
4.502
4.509
1,442,942
+0.00(+0.08%)
Jan 20, 2011
4.513
4.545
4.499
4.506
1,460,279
-0.00(-0.08%)
Jan 19, 2011
4.545
4.549
4.495
4.509
2,460,526
-0.04(-0.86%)
Jan 18, 2011
4.552
4.563
4.538
4.549
1,723,898
-0.00(-0.08%)
Jan 14, 2011
4.556
4.563
4.538
4.552
1,276,725
+0.00(+0.00%)
Jan 13, 2011
4.556
4.563
4.538
4.552
1,118,260
+0.00(+0.00%)
Jan 12, 2011
4.559
4.559
4.538
4.552
887,301
+0.01(+0.31%)
Jan 11, 2011
4.534
4.545
4.513
4.538
1,121,163
+0.01(+0.24%)
Jan 10, 2011
4.542
4.570
4.513
4.527
1,162,523
-0.02(-0.39%)
Jan 07, 2011
4.552
4.584
4.520
4.545
1,071,370
+0.00(+0.00%)
Jan 06, 2011
4.556
4.595
4.538
4.545
1,100,780
-0.00(-0.08%)
Jan 05, 2011
4.502
4.556
4.495
4.549
1,551,524
+0.04(+0.95%)
Jan 04, 2011
4.534
4.542
4.488
4.506
1,955,758
-0.04(-0.79%)
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
.