CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197.998.077.988.018.01379,800
Aug 15, 20198.038.077.997.997.99445,600
Aug 14, 20198.148.167.997.997.99817,800
Aug 13, 20198.178.248.148.198.19625,600
Aug 12, 20198.208.268.128.218.21424,900
Aug 09, 20198.278.298.198.248.24885,000
Aug 08, 20198.198.328.168.298.29670,600
Aug 07, 20198.158.228.088.188.18620,200
Aug 06, 20198.198.228.128.208.20578,500
Aug 05, 20198.338.368.108.168.161,454,300
Aug 02, 20198.278.398.238.368.361,179,400
Aug 01, 20198.428.498.268.308.301,153,400
Jul 31, 20198.618.628.438.438.431,666,000
Jul 30, 20198.568.678.528.618.6111,034,400
Jul 29, 20198.868.958.848.948.94675,500
Jul 26, 20198.828.878.798.858.85600,800
Jul 25, 20199.009.108.638.808.801,419,400
Jul 24, 20199.049.159.019.149.14785,300
Jul 23, 20199.109.259.059.089.081,142,600
Jul 22, 20199.049.179.019.109.10939,700
Jul 19, 20198.969.048.959.039.03769,900
Jul 18, 20198.928.988.908.988.98856,700
Jul 17, 20198.868.938.848.928.92480,200
Jul 16, 20198.848.888.798.868.86686,100
Jul 15, 20198.808.868.788.828.821,157,400
Jul 12, 20198.538.808.518.788.781,000,500
Jul 11, 20198.538.608.508.538.53359,200
Jul 10, 20198.498.558.478.528.521,012,300
Jul 09, 20198.558.558.458.458.45840,400
Jul 08, 20198.438.618.438.568.56967,000
Jul 05, 20198.408.478.358.448.44715,400
Jul 03, 20198.338.448.298.428.42315,000
Jul 02, 20198.398.408.298.308.30390,400
Jul 01, 20198.408.408.328.388.38341,300
Jun 28, 20198.278.388.278.358.351,194,300
Jun 27, 20198.188.288.188.288.28382,800
Jun 27, 20190.12 Dividend
Jun 26, 20198.378.428.298.308.18453,700
Jun 25, 20198.308.388.288.348.221,011,900
Jun 24, 20198.268.328.218.288.16405,200
Jun 21, 20198.158.318.128.268.141,786,200
Jun 20, 20198.248.248.158.188.06425,000
Jun 19, 20198.158.258.138.218.09439,500
Jun 18, 20198.258.308.148.178.05239,400
Jun 17, 20198.358.368.198.218.09438,000
Jun 14, 20198.328.378.288.318.19240,900
Jun 13, 20198.238.338.158.308.18405,000
Jun 12, 20198.158.248.138.208.08275,100
Jun 11, 20198.188.198.088.188.06271,700
Jun 10, 20198.078.178.038.148.02479,900
Jun 07, 20198.368.368.098.097.97680,700
Jun 06, 20198.378.378.238.318.19640,400
Jun 05, 20198.258.398.258.388.26820,300
Jun 04, 20198.088.238.088.228.10253,400
Jun 03, 20197.908.097.908.067.94526,700
May 31, 20197.947.977.867.917.80643,900
May 30, 20198.018.047.978.027.90471,400
May 29, 20198.158.168.018.027.90285,500
May 28, 20198.248.268.158.168.04334,800
May 24, 20198.198.228.178.228.10190,300
May 23, 20198.158.188.128.168.04471,500
May 22, 20198.298.328.198.218.09252,100
May 21, 20198.318.348.268.298.17399,400
May 20, 20198.268.388.248.318.19588,200
May 17, 20198.488.518.418.418.29757,700
May 16, 20198.498.578.478.518.39615,600
May 15, 20198.388.508.348.498.37635,600
May 14, 20198.298.398.298.398.27226,400
May 13, 20198.368.438.298.318.19256,400
May 10, 20198.468.518.418.438.31376,000
May 09, 20198.468.528.408.488.36212,600
May 08, 20198.508.558.468.498.37424,200
May 07, 20198.578.638.458.528.40479,000
May 06, 20198.588.648.578.628.50389,800
May 03, 20198.648.718.598.648.52485,400
May 02, 20198.538.608.498.598.47470,200
May 01, 20198.598.628.508.518.39997,700
Apr 30, 20198.618.618.538.598.47463,500
Apr 29, 20198.608.648.558.608.48423,400
Apr 26, 20198.508.598.468.578.45456,800
Apr 25, 20198.608.618.418.488.36512,000
Apr 24, 20198.628.678.588.638.51416,200
Apr 23, 20198.598.658.568.628.50354,800
Apr 22, 20198.548.618.518.608.48355,700
Apr 18, 20198.598.618.548.578.45305,100
Apr 17, 20198.558.608.488.598.47532,700
Apr 16, 20198.638.648.558.568.44450,200
Apr 15, 20198.718.718.598.608.48418,600
Apr 12, 20198.698.728.628.708.57225,700
Apr 11, 20198.718.738.658.688.55208,500
Apr 10, 20198.738.768.698.728.59452,700
Apr 09, 20198.748.778.718.718.58563,300
Apr 08, 20198.678.768.678.748.61626,000
Apr 05, 20198.678.718.588.698.562,046,700
Apr 04, 20198.598.668.578.658.52699,700
Apr 03, 20198.638.658.598.598.47442,600
Apr 02, 20198.658.658.588.618.49447,900
Apr 01, 20198.598.658.578.648.52522,300
Mar 29, 20198.618.628.538.598.471,168,400
Mar 28, 20198.518.598.458.568.44723,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...