Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2018
7.137
7.137
6.973
6.985
1,085,618
-0.15(-2.14%)
May 30, 2018
7.122
7.153
7.092
7.137
566,268
+0.03(+0.43%)
May 29, 2018
7.053
7.122
7.038
7.107
986,985
+0.03(+0.43%)
May 25, 2018
7.076
7.076
7.076
0
+0.05(+0.65%)
May 24, 2018
7.046
7.046
6.969
7.030
637,039
-0.02(-0.22%)
May 23, 2018
7.038
7.053
6.985
7.046
675,580
+0.02(+0.33%)
May 22, 2018
6.992
7.038
6.954
7.023
585,929
+0.03(+0.44%)
May 21, 2018
6.947
7.000
6.924
6.992
609,716
+0.05(+0.66%)
May 18, 2018
6.893
6.947
6.847
6.947
830,309
+0.08(+1.11%)
May 17, 2018
6.832
6.878
6.832
6.870
638,275
+0.02(+0.22%)
May 16, 2018
6.840
6.863
6.809
6.855
676,579
+0.05(+0.67%)
May 15, 2018
6.748
6.832
6.733
6.809
683,243
+0.05(+0.68%)
May 14, 2018
6.794
6.801
6.763
6.763
385,677
-0.02(-0.34%)
May 11, 2018
6.824
6.840
6.779
6.786
413,263
-0.03(-0.45%)
May 10, 2018
6.794
6.824
6.748
6.817
690,560
+0.05(+0.79%)
May 09, 2018
6.733
6.771
6.664
6.763
672,164
+0.02(+0.23%)
May 08, 2018
6.809
6.809
6.737
6.748
617,896
-0.07(-1.01%)
May 07, 2018
6.801
6.855
6.760
6.817
621,130
+0.04(+0.56%)
May 04, 2018
6.702
6.821
6.679
6.779
730,941
+0.07(+1.02%)
May 03, 2018
6.656
6.885
6.603
6.710
750,605
+0.07(+1.03%)
May 02, 2018
6.695
6.718
6.641
6.641
673,147
-0.05(-0.80%)
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
.