Dow Down0.22% Nasdaq Up0.14%

Capstead Mortgage Corp. (CMO)

-NYSE
13.06 Down 0.01(0.08%) Aug 22, 4:03PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 27, 20130.31 Dividend
Sep 26, 20130.31 Dividend
Jun 26, 20130.31 Dividend
Mar 26, 20130.31 Dividend
Dec 27, 20120.30 Dividend
Sep 26, 20120.36 Dividend
Jun 27, 20120.40 Dividend
Mar 28, 20120.43 Dividend
Dec 28, 20110.43 Dividend
Sep 28, 20110.44 Dividend
Jun 28, 20110.48 Dividend
Mar 29, 20110.41 Dividend
Dec 29, 20100.39 Dividend
Sep 28, 20100.26 Dividend
Jun 28, 20100.36 Dividend
Mar 29, 20100.50 Dividend
Dec 29, 20090.54 Dividend
Sep 28, 20090.56 Dividend
Jun 26, 20090.58 Dividend
Mar 27, 20090.56 Dividend
Dec 29, 20080.36 Dividend
Sep 26, 20080.55 Dividend
Jun 26, 20080.59 Dividend
Mar 27, 20080.52 Dividend
Dec 27, 20070.24 Dividend
Sep 26, 20070.04 Dividend
Jun 27, 20070.04 Dividend
Mar 28, 20070.02 Dividend
Dec 27, 20060.02 Dividend
Sep 27, 20060.02 Dividend
Jun 28, 20060.02 Dividend
Mar 29, 20060.02 Dividend
Dec 28, 20050.02 Dividend
Sep 28, 20050.02 Dividend
Jun 28, 20050.10 Dividend
Mar 29, 20050.18 Dividend
Dec 29, 20040.22 Dividend
Sep 28, 20040.33 Dividend
Jun 28, 20040.50 Dividend
Mar 29, 20040.53 Dividend
Dec 29, 20030.63 Dividend
Sep 26, 20030.75 Dividend
Jun 26, 20030.78 Dividend
Mar 27, 20030.94 Dividend
Jan 22, 20038.35 Dividend
Nov 5, 20021.32 Dividend
Aug 7, 20021.43 Dividend
May 3, 20021.65 Dividend
Dec 27, 20011.50 Dividend
Nov 1, 20011.50 Dividend
Aug 7, 20011.56 Dividend
Jun 29, 200114.60 Dividend
Jun 29, 20011: 2 Stock Split
May 3, 20010.98 Dividend
Dec 27, 20000.42 Dividend
Oct 30, 20000.24 Dividend
Jul 31, 20000.32 Dividend
May 9, 20001: 2 Stock Split
May 3, 20000.44 Dividend
Dec 29, 19990.48 Dividend
Oct 28, 19990.64 Dividend
Sep 20, 19990.56 Dividend
Jul 30, 19990.72 Dividend
Apr 29, 19990.56 Dividend
Jun 18, 19982.00 Dividend
Mar 18, 19982.00 Dividend
Dec 18, 19972.46 Dividend
Sep 18, 19972.44 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.