CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.059.189.049.159.15377,400
Nov 21, 20178.979.078.959.069.06514,500
Nov 20, 20178.908.978.858.968.96447,700
Nov 17, 20178.818.898.798.888.88623,800
Nov 16, 20178.818.918.788.858.85474,100
Nov 15, 20178.808.858.778.828.82546,800
Nov 14, 20178.858.878.778.858.85672,800
Nov 13, 20178.758.838.738.828.82893,800
Nov 10, 20178.728.838.728.748.74502,400
Nov 09, 20178.788.848.748.778.77436,800
Nov 08, 20178.748.818.748.818.81528,500
Nov 07, 20178.618.778.588.748.74802,400
Nov 06, 20178.668.698.528.638.631,021,500
Nov 03, 20178.668.728.608.668.66583,000
Nov 02, 20178.848.848.638.678.67872,100
Nov 01, 20178.838.908.818.848.84682,100
Oct 31, 20178.998.998.818.828.82807,600
Oct 30, 20179.179.248.958.958.95938,400
Oct 27, 20179.189.309.079.229.221,000,300
Oct 26, 20179.209.449.149.159.15926,700
Oct 25, 20179.409.479.229.299.29630,200
Oct 24, 20179.569.629.449.449.44577,900
Oct 23, 20179.689.699.459.529.52963,800
Oct 20, 20179.759.759.689.689.68486,300
Oct 19, 20179.689.749.679.719.71274,800
Oct 18, 20179.719.759.689.739.73440,500
Oct 17, 20179.699.739.669.689.68246,000
Oct 16, 20179.679.749.639.699.69513,300
Oct 13, 20179.639.699.619.689.68311,000
Oct 12, 20179.619.669.569.639.63455,100
Oct 11, 20179.649.679.629.649.64443,200
Oct 10, 20179.689.719.599.609.60510,500
Oct 09, 20179.649.749.619.689.68622,800
Oct 06, 20179.849.859.619.669.66604,200
Oct 05, 20179.809.899.759.859.85586,800
Oct 04, 20179.759.799.719.789.78484,600
Oct 03, 20179.749.799.709.789.78646,000
Oct 02, 20179.639.749.639.749.74459,500
Sep 29, 20179.709.709.649.659.65630,800
Sep 28, 20179.609.739.499.729.72570,200
Sep 28, 20170.19 Dividend
Sep 27, 20179.699.809.689.789.59629,900
Sep 26, 20179.709.789.699.729.53473,100
Sep 25, 20179.689.759.669.749.55435,300
Sep 22, 20179.619.699.609.679.48502,600
Sep 21, 20179.579.649.559.609.41348,400
Sep 20, 20179.579.609.529.589.39373,900
Sep 19, 20179.549.599.529.589.39466,500
Sep 18, 20179.489.569.449.549.35574,800
Sep 15, 20179.449.509.399.479.292,401,300
Sep 14, 20179.419.449.379.439.25719,000
Sep 13, 20179.459.499.399.429.24649,700
Sep 12, 20179.529.579.469.489.30502,100
Sep 11, 20179.469.539.439.539.34675,000
Sep 08, 20179.509.539.469.479.29469,000
Sep 07, 20179.589.599.499.519.33353,800
Sep 06, 20179.559.589.499.579.38763,300
Sep 05, 20179.739.739.489.539.34742,200
Sep 01, 20179.679.749.639.729.53410,300
Aug 31, 20179.629.699.589.679.48417,800
Aug 30, 20179.639.689.589.609.41696,100
Aug 29, 20179.729.799.639.649.45705,700
Aug 28, 20179.739.829.729.739.54433,600
Aug 25, 20179.829.829.739.759.56316,000
Aug 24, 20179.749.819.719.789.59416,900
Aug 23, 20179.879.929.749.749.55516,200
Aug 22, 20179.729.989.689.909.711,561,400
Aug 21, 20179.739.759.649.719.52682,600
Aug 18, 20179.579.759.579.739.54607,500
Aug 17, 20179.659.759.619.629.43615,500
Aug 16, 20179.659.759.629.689.49427,200
Aug 15, 20179.689.729.649.669.47525,300
Aug 14, 20179.689.799.669.709.51636,300
Aug 11, 20179.569.739.569.669.47716,000
Aug 10, 20179.739.779.659.699.50640,300
Aug 09, 20179.709.809.699.769.57554,400
Aug 08, 20179.659.829.639.739.54410,400
Aug 07, 20179.649.739.569.689.49480,500
Aug 04, 20179.719.739.599.649.45465,400
Aug 03, 20179.709.779.679.719.52654,000
Aug 02, 20179.759.779.689.719.52698,800
Aug 01, 20179.809.839.709.759.56921,200
Jul 31, 20179.759.839.749.789.591,001,600
Jul 28, 20179.789.809.649.759.561,086,000
Jul 27, 20179.769.879.649.789.592,426,500
Jul 26, 201710.0110.109.979.999.80601,000
Jul 25, 201710.1610.219.9810.059.85979,400
Jul 24, 201710.1910.2210.1410.169.96577,600
Jul 21, 201710.2810.2810.1510.199.99485,900
Jul 20, 201710.1710.2010.1110.179.97424,000
Jul 19, 201710.2110.2710.1410.169.96557,600
Jul 18, 201710.2810.3110.1410.2010.00601,100
Jul 17, 201710.4610.5010.3110.3410.14767,600
Jul 14, 201710.3510.4910.3510.4410.24333,100
Jul 13, 201710.4710.4710.2910.3610.16457,700
Jul 12, 201710.5110.5810.4010.4510.25364,300
Jul 11, 201710.4510.4610.3410.4210.22568,700
Jul 10, 201710.3610.5310.3410.4310.23371,600
Jul 07, 201710.4510.4610.3310.4010.20396,900
Jul 06, 201710.4710.5210.4210.4510.25669,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...