CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20188.808.938.788.918.91420,566
Apr 24, 20188.748.848.748.828.82266,300
Apr 23, 20188.788.798.738.738.73323,100
Apr 20, 20188.788.788.718.758.75345,900
Apr 19, 20188.818.878.738.768.76399,100
Apr 18, 20188.848.898.828.848.84516,600
Apr 17, 20188.728.828.668.828.82690,300
Apr 16, 20188.648.708.598.688.68427,000
Apr 13, 20188.708.718.578.628.62388,900
Apr 12, 20188.738.738.648.678.67364,700
Apr 11, 20188.738.738.658.728.72343,500
Apr 10, 20188.738.758.678.728.72541,400
Apr 09, 20188.738.758.638.708.70614,800
Apr 06, 20188.688.728.648.708.70810,200
Apr 05, 20188.708.728.628.688.68578,900
Apr 04, 20188.608.738.598.698.69567,700
Apr 03, 20188.548.688.548.638.63492,500
Apr 02, 20188.628.678.488.548.54728,100
Mar 29, 20188.668.728.608.658.651,141,000
Mar 28, 20188.478.688.478.668.66993,200
Mar 28, 20180.16 Dividend
Mar 27, 20188.608.698.558.628.46785,400
Mar 26, 20188.608.648.578.608.44446,900
Mar 23, 20188.648.718.558.558.39737,100
Mar 22, 20188.608.708.608.608.44582,000
Mar 21, 20188.668.728.628.638.47629,100
Mar 20, 20188.728.798.638.658.49470,800
Mar 19, 20188.838.858.658.738.57543,200
Mar 16, 20188.768.858.688.858.691,326,100
Mar 15, 20188.818.818.608.738.57764,600
Mar 14, 20188.838.878.788.818.65851,200
Mar 13, 20188.868.888.818.838.67447,200
Mar 12, 20188.718.868.718.848.68645,000
Mar 09, 20188.728.728.598.698.53656,000
Mar 08, 20188.748.748.658.708.54414,400
Mar 07, 20188.658.758.648.718.55703,800
Mar 06, 20188.668.728.568.708.54679,100
Mar 05, 20188.548.698.538.668.50696,100
Mar 02, 20188.328.548.328.548.38894,400
Mar 01, 20188.358.468.318.378.21905,200
Feb 28, 20188.508.558.358.358.20972,900
Feb 27, 20188.758.778.508.508.34583,600
Feb 26, 20188.708.748.658.748.58338,700
Feb 23, 20188.588.698.588.698.53384,400
Feb 22, 20188.638.648.568.578.41985,600
Feb 21, 20188.588.718.578.588.421,150,400
Feb 20, 20188.858.888.538.568.401,620,500
Feb 16, 20188.848.948.838.868.701,015,400
Feb 15, 20188.848.898.738.878.71762,300
Feb 14, 20188.758.828.738.808.64466,000
Feb 13, 20188.708.858.638.818.65652,800
Feb 12, 20188.608.748.578.728.56891,100
Feb 09, 20188.658.688.488.608.441,382,100
Feb 08, 20188.598.748.578.608.44982,000
Feb 07, 20188.618.728.578.598.43983,700
Feb 06, 20188.278.678.278.618.451,736,100
Feb 05, 20188.528.618.378.428.261,849,900
Feb 02, 20188.498.578.478.568.401,629,500
Feb 01, 20188.408.678.398.568.401,258,100
Jan 31, 20188.468.488.178.218.061,390,000
Jan 30, 20188.378.508.378.418.251,078,500
Jan 29, 20188.638.668.408.418.25883,600
Jan 26, 20188.738.738.608.668.50604,800
Jan 25, 20188.758.788.678.738.57680,100
Jan 24, 20188.748.778.688.758.59594,900
Jan 23, 20188.708.788.688.738.57436,400
Jan 22, 20188.688.778.668.698.53910,100
Jan 19, 20188.618.708.558.668.501,103,200
Jan 18, 20188.748.748.608.618.45736,000
Jan 17, 20188.728.848.728.768.60737,200
Jan 16, 20188.878.938.698.708.54625,000
Jan 12, 20188.918.918.828.858.69520,100
Jan 11, 20188.868.918.808.878.71871,000
Jan 10, 20188.778.908.728.888.721,146,300
Jan 09, 20188.838.838.708.788.621,118,200
Jan 08, 20188.718.888.698.838.671,102,900
Jan 05, 20188.688.758.668.728.56697,500
Jan 04, 20188.578.788.578.668.501,519,900
Jan 03, 20188.608.738.528.548.381,133,100
Jan 02, 20188.618.688.518.608.441,326,700
Dec 29, 20178.898.918.628.658.49931,000
Dec 28, 20178.738.878.738.868.70740,800
Dec 28, 20170.19 Dividend
Dec 27, 20179.039.058.918.928.57549,200
Dec 26, 20178.909.068.899.018.65337,300
Dec 22, 20179.069.068.928.938.58535,200
Dec 21, 20179.019.119.019.068.70374,800
Dec 20, 20178.959.098.949.028.66525,200
Dec 19, 20179.149.178.958.958.60891,800
Dec 18, 20179.319.379.139.148.78533,200
Dec 15, 20179.169.339.169.278.901,610,200
Dec 14, 20179.209.259.139.148.78620,800
Dec 13, 20179.089.289.069.188.821,266,200
Dec 12, 20179.309.309.049.078.711,307,500
Dec 11, 20179.229.299.209.298.92521,900
Dec 08, 20179.329.329.099.248.88699,600
Dec 07, 20179.079.189.059.118.75333,100
Dec 06, 20179.139.149.069.108.74353,700
Dec 05, 20179.259.259.109.138.77568,400
Dec 04, 20179.169.299.159.248.88638,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...