CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20188.408.408.348.388.38506,800
Aug 16, 20188.468.468.408.408.40396,300
Aug 15, 20188.368.498.368.438.431,208,500
Aug 14, 20188.308.408.308.388.381,345,200
Aug 13, 20188.208.358.188.338.33834,800
Aug 10, 20188.148.238.128.218.211,288,500
Aug 09, 20188.168.208.108.158.15638,200
Aug 08, 20188.148.218.128.168.16651,900
Aug 07, 20188.238.268.138.168.16822,300
Aug 06, 20188.258.258.198.238.23614,200
Aug 03, 20188.328.368.258.258.25516,200
Aug 02, 20188.358.448.328.348.34423,600
Aug 01, 20188.358.388.238.378.37721,700
Jul 31, 20188.138.378.018.378.371,139,000
Jul 30, 20188.278.438.258.378.37627,400
Jul 27, 20188.328.398.288.298.29765,100
Jul 26, 20188.448.668.338.348.34852,900
Jul 25, 20188.558.648.538.588.58563,000
Jul 24, 20188.658.658.558.588.58645,600
Jul 23, 20188.658.678.608.638.63369,900
Jul 20, 20188.658.708.628.668.66322,800
Jul 19, 20188.558.668.558.648.64442,200
Jul 18, 20188.478.628.478.578.571,093,200
Jul 17, 20188.588.628.488.498.49803,100
Jul 16, 20188.598.648.568.578.57495,300
Jul 13, 20188.638.708.528.578.57792,100
Jul 12, 20188.778.808.608.668.66743,600
Jul 11, 20188.808.888.748.768.76951,900
Jul 10, 20189.039.078.748.798.792,458,800
Jul 09, 20189.259.259.189.219.21308,500
Jul 06, 20189.259.289.219.249.24340,900
Jul 05, 20189.189.239.159.229.22278,500
Jul 03, 20189.049.209.019.179.17278,800
Jul 02, 20188.939.028.939.019.01576,100
Jun 29, 20188.949.008.868.958.95502,500
Jun 28, 20188.768.978.768.958.95651,200
Jun 28, 20180.14 Dividend
Jun 27, 20189.169.168.918.918.77663,200
Jun 26, 20189.149.239.139.159.01662,000
Jun 25, 20189.209.249.159.169.02477,500
Jun 22, 20189.209.259.149.209.06831,700
Jun 21, 20189.249.249.189.199.05563,400
Jun 20, 20189.299.309.219.259.10613,100
Jun 19, 20189.229.309.209.299.14498,800
Jun 18, 20189.099.239.069.239.08403,500
Jun 15, 20189.049.139.029.088.941,233,300
Jun 14, 20189.099.098.999.078.93826,600
Jun 13, 20189.179.179.059.098.95563,200
Jun 12, 20189.179.179.109.169.02434,500
Jun 11, 20189.109.179.099.179.03310,600
Jun 08, 20189.059.139.059.108.96383,400
Jun 07, 20189.099.139.069.078.93394,300
Jun 06, 20189.089.099.039.068.92433,200
Jun 05, 20189.259.309.079.098.95714,700
Jun 04, 20189.209.259.119.249.09852,000
Jun 01, 20189.189.189.109.179.03579,200
May 31, 20189.359.359.149.159.01828,700
May 30, 20189.339.379.299.359.20432,300
May 29, 20189.249.339.229.319.16752,300
May 25, 20189.229.289.199.279.12479,800
May 24, 20189.239.239.139.219.07486,200
May 23, 20189.229.249.159.239.08513,600
May 22, 20189.169.229.119.209.06447,300
May 21, 20189.109.179.079.169.02465,400
May 18, 20189.039.108.979.108.96633,600
May 17, 20188.959.018.959.008.86487,200
May 16, 20188.968.998.928.988.84516,500
May 15, 20188.848.958.828.928.78521,600
May 14, 20188.908.918.868.868.72294,400
May 11, 20188.948.968.888.898.75315,500
May 10, 20188.908.948.848.938.79527,100
May 09, 20188.828.878.738.868.72513,100
May 08, 20188.928.928.828.848.70471,700
May 07, 20188.918.988.868.938.79474,100
May 04, 20188.788.948.758.888.74558,000
May 03, 20188.729.028.658.798.65573,000
May 02, 20188.778.808.708.708.56513,700
May 01, 20188.808.828.738.778.63382,200
Apr 30, 20188.838.898.808.808.66526,400
Apr 27, 20188.958.978.848.858.71384,900
Apr 26, 20188.809.008.758.938.79721,200
Apr 25, 20188.808.938.788.918.77420,600
Apr 24, 20188.748.848.748.828.68266,300
Apr 23, 20188.788.798.738.738.59323,100
Apr 20, 20188.788.788.718.758.61345,900
Apr 19, 20188.818.878.738.768.62399,100
Apr 18, 20188.848.898.828.848.70516,600
Apr 17, 20188.728.828.668.828.68690,300
Apr 16, 20188.648.708.598.688.54427,000
Apr 13, 20188.708.718.578.628.48388,900
Apr 12, 20188.738.738.648.678.53364,700
Apr 11, 20188.738.738.658.728.58343,500
Apr 10, 20188.738.758.678.728.58541,400
Apr 09, 20188.738.758.638.708.56614,800
Apr 06, 20188.688.728.648.708.56810,200
Apr 05, 20188.708.728.628.688.54578,900
Apr 04, 20188.608.738.598.698.55567,700
Apr 03, 20188.548.688.548.638.49492,500
Apr 02, 20188.628.678.488.548.41728,100
Mar 29, 20188.668.728.608.658.511,141,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...