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, 2013
6.128
6.236
6.100
6.236
1,585,897
+0.11(+1.76%)
Apr 29, 2013
6.081
6.152
6.077
6.128
918,314
+0.05(+0.77%)
Apr 26, 2013
6.100
6.110
6.058
6.081
972,108
-0.03(-0.46%)
Apr 25, 2013
6.142
6.147
6.086
6.110
1,005,665
-0.00(-0.08%)
Apr 24, 2013
6.138
6.142
6.100
6.114
1,042,326
-0.01(-0.15%)
Apr 23, 2013
6.096
6.124
6.067
6.124
1,073,895
+0.06(+0.93%)
Apr 22, 2013
6.030
6.091
5.973
6.067
1,131,432
+0.05(+0.86%)
Apr 19, 2013
6.016
6.025
5.972
6.016
818,092
+0.02(+0.31%)
Apr 18, 2013
6.020
6.030
5.959
5.997
1,307,246
-0.00(-0.08%)
Apr 17, 2013
6.034
6.034
5.941
6.002
2,343,252
-0.05(-0.85%)
Apr 16, 2013
5.969
6.072
5.964
6.053
2,012,449
+0.11(+1.82%)
Apr 15, 2013
6.086
6.096
5.941
5.945
1,654,379
-0.15(-2.47%)
Apr 12, 2013
6.114
6.124
6.058
6.096
915,226
-0.03(-0.46%)
Apr 11, 2013
6.128
6.161
6.105
6.124
1,239,658
-0.01(-0.15%)
Apr 10, 2013
6.133
6.142
6.100
6.133
1,644,107
+0.03(+0.46%)
Apr 09, 2013
6.161
6.161
6.100
6.105
1,587,754
-0.04(-0.69%)
Apr 08, 2013
6.100
6.147
6.086
6.147
1,009,484
+0.06(+1.00%)
Apr 05, 2013
6.006
6.093
6.006
6.086
1,133,593
+0.01(+0.15%)
Apr 04, 2013
6.016
6.081
6.013
6.077
1,142,581
+0.06(+0.94%)
Apr 03, 2013
6.067
6.077
5.986
6.020
1,348,157
-0.01(-0.23%)
Apr 02, 2013
6.067
6.100
6.025
6.034
1,183,171
-0.02(-0.39%)
Apr 01, 2013
6.030
6.081
6.016
6.058
1,828,058
+0.04(+0.62%)
Mar 28, 2013
6.058
6.063
6.006
6.020
1,878,018
-0.04(-0.70%)
Mar 27, 2013
6.011
6.067
5.988
6.063
1,555,429
+0.04(+0.70%)
Mar 26, 2013
6.034
6.063
6.002
6.020
1,412,908
+0.02(+0.31%)
Mar 25, 2013
6.038
6.061
5.970
6.002
2,412,360
-0.01(-0.15%)
Mar 22, 2013
5.960
6.034
5.960
6.011
1,677,708
+0.07(+1.16%)
Mar 21, 2013
5.914
5.970
5.910
5.942
1,700,843
+0.03(+0.47%)
Mar 20, 2013
5.924
5.924
5.864
5.914
1,646,506
+0.01(+0.23%)
Mar 19, 2013
5.942
5.965
5.878
5.901
1,663,854
-0.04(-0.62%)
Mar 18, 2013
5.937
5.956
5.905
5.937
1,320,381
-0.01(-0.23%)
Mar 15, 2013
5.942
6.006
5.940
5.951
4,787,524
+0.00(+0.08%)
Mar 14, 2013
5.878
5.970
5.869
5.947
2,138,085
+0.09(+1.49%)
Mar 13, 2013
5.818
5.860
5.804
5.859
1,183,721
+0.04(+0.63%)
Mar 12, 2013
5.772
5.841
5.768
5.823
1,357,813
+0.05(+0.87%)
Mar 11, 2013
5.704
5.772
5.704
5.772
1,238,946
+0.06(+1.04%)
Mar 08, 2013
5.708
5.733
5.678
5.713
1,068,335
+0.02(+0.32%)
Mar 07, 2013
5.649
5.699
5.630
5.694
1,610,016
+0.04(+0.73%)
Mar 06, 2013
5.685
5.685
5.603
5.653
1,384,773
-0.03(-0.48%)
Mar 05, 2013
5.722
5.736
5.671
5.681
1,409,010
-0.05(-0.80%)
Mar 04, 2013
5.704
5.727
5.662
5.727
1,934,873
+0.02(+0.40%)
Mar 01, 2013
5.727
5.749
5.690
5.704
2,001,001
-0.05(-0.80%)
Feb 28, 2013
5.649
5.759
5.644
5.749
2,479,974
+0.09(+1.62%)
Feb 27, 2013
5.603
5.676
5.603
5.658
1,359,852
+0.04(+0.65%)
Feb 26, 2013
5.589
5.621
5.543
5.621
2,187,294
+0.04(+0.74%)
Feb 25, 2013
5.630
5.659
5.580
5.580
1,457,807
-0.03(-0.57%)
Feb 22, 2013
5.575
5.621
5.561
5.612
3,043,225
+0.04(+0.74%)
Feb 21, 2013
5.561
5.598
5.511
5.571
3,112,660
+0.03(+0.50%)
Feb 20, 2013
5.612
5.626
5.539
5.543
1,869,022
-0.05(-0.90%)
Feb 19, 2013
5.621
5.662
5.580
5.594
2,018,840
-0.03(-0.57%)
Feb 15, 2013
5.584
5.639
5.584
5.626
1,963,683
+0.02(+0.33%)
Feb 14, 2013
5.635
5.662
5.584
5.607
964,149
-0.02(-0.41%)
Feb 13, 2013
5.557
5.653
5.557
5.630
1,897,954
+0.06(+1.15%)
Feb 12, 2013
5.525
5.594
5.516
5.566
1,706,546
-0.03(-0.49%)
Feb 11, 2013
5.594
5.635
5.561
5.594
1,378,978
+0.00(+0.08%)
Feb 08, 2013
5.598
5.630
5.571
5.589
1,054,762
-0.01(-0.25%)
Feb 07, 2013
5.626
5.626
5.594
5.603
1,200,413
-0.01(-0.24%)
Feb 06, 2013
5.598
5.630
5.580
5.616
1,037,224
+0.04(+0.66%)
Feb 04, 2013
5.639
5.667
5.566
5.580
1,611,680
-0.09(-1.54%)
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
.