CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20198.308.388.288.348.34992,096
Jun 24, 20198.268.328.218.288.28405,200
Jun 21, 20198.158.318.128.268.261,786,200
Jun 20, 20198.248.248.158.188.18425,000
Jun 19, 20198.158.258.138.218.21439,500
Jun 18, 20198.258.308.148.178.17239,400
Jun 17, 20198.358.368.198.218.21438,000
Jun 14, 20198.328.378.288.318.31240,900
Jun 13, 20198.238.338.158.308.30405,000
Jun 12, 20198.158.248.138.208.20275,100
Jun 11, 20198.188.198.088.188.18271,700
Jun 10, 20198.078.178.038.148.14479,900
Jun 07, 20198.368.368.098.098.09680,700
Jun 06, 20198.378.378.238.318.31640,400
Jun 05, 20198.258.398.258.388.38820,300
Jun 04, 20198.088.238.088.228.22253,400
Jun 03, 20197.908.097.908.068.06526,700
May 31, 20197.947.977.867.917.91643,900
May 30, 20198.018.047.978.028.02471,400
May 29, 20198.158.168.018.028.02285,500
May 28, 20198.248.268.158.168.16334,800
May 24, 20198.198.228.178.228.22190,300
May 23, 20198.158.188.128.168.16471,500
May 22, 20198.298.328.198.218.21252,100
May 21, 20198.318.348.268.298.29399,400
May 20, 20198.268.388.248.318.31588,200
May 17, 20198.488.518.418.418.41757,700
May 16, 20198.498.578.478.518.51615,600
May 15, 20198.388.508.348.498.49635,600
May 14, 20198.298.398.298.398.39226,400
May 13, 20198.368.438.298.318.31256,400
May 10, 20198.468.518.418.438.43376,000
May 09, 20198.468.528.408.488.48212,600
May 08, 20198.508.558.468.498.49424,200
May 07, 20198.578.638.458.528.52479,000
May 06, 20198.588.648.578.628.62389,800
May 03, 20198.648.718.598.648.64485,400
May 02, 20198.538.608.498.598.59470,200
May 01, 20198.598.628.508.518.51997,700
Apr 30, 20198.618.618.538.598.59463,500
Apr 29, 20198.608.648.558.608.60423,400
Apr 26, 20198.508.598.468.578.57456,800
Apr 25, 20198.608.618.418.488.48512,000
Apr 24, 20198.628.678.588.638.63416,200
Apr 23, 20198.598.658.568.628.62354,800
Apr 22, 20198.548.618.518.608.60355,700
Apr 18, 20198.598.618.548.578.57305,100
Apr 17, 20198.558.608.488.598.59532,700
Apr 16, 20198.638.648.558.568.56450,200
Apr 15, 20198.718.718.598.608.60418,600
Apr 12, 20198.698.728.628.708.70225,700
Apr 11, 20198.718.738.658.688.68208,500
Apr 10, 20198.738.768.698.728.72452,700
Apr 09, 20198.748.778.718.718.71563,300
Apr 08, 20198.678.768.678.748.74626,000
Apr 05, 20198.678.718.588.698.692,046,700
Apr 04, 20198.598.668.578.658.65699,700
Apr 03, 20198.638.658.598.598.59442,600
Apr 02, 20198.658.658.588.618.61447,900
Apr 01, 20198.598.658.578.648.64522,300
Mar 29, 20198.618.628.538.598.591,168,400
Mar 28, 20198.518.598.458.568.56723,000
Mar 28, 20190.08 Dividend
Mar 27, 20198.558.628.518.598.51708,500
Mar 26, 20198.418.588.398.558.471,423,700
Mar 25, 20198.288.498.288.398.31739,000
Mar 22, 20198.368.438.278.288.20639,100
Mar 21, 20198.428.538.388.388.30519,400
Mar 20, 20198.518.578.438.458.37644,400
Mar 19, 20198.598.598.498.508.42525,300
Mar 18, 20198.518.648.438.578.49724,900
Mar 15, 20198.488.538.448.518.432,512,700
Mar 14, 20198.418.508.388.488.401,348,700
Mar 13, 20198.318.398.298.398.31820,700
Mar 12, 20198.298.328.278.318.23553,800
Mar 11, 20198.208.318.188.308.22940,700
Mar 08, 20198.208.258.158.198.11515,800
Mar 07, 20198.228.288.178.218.131,804,300
Mar 06, 20198.248.298.178.228.14883,000
Mar 05, 20198.238.308.198.258.17719,500
Mar 04, 20198.258.298.208.258.17981,600
Mar 01, 20198.308.328.188.258.17971,200
Feb 28, 20198.338.398.298.308.22916,700
Feb 27, 20198.368.438.298.328.24959,600
Feb 26, 20198.328.428.298.368.281,003,800
Feb 25, 20198.318.378.278.308.22919,400
Feb 22, 20198.178.248.138.238.15986,700
Feb 21, 20198.128.198.118.178.09708,900
Feb 20, 20198.108.198.068.148.06876,800
Feb 19, 20197.908.157.898.128.041,448,500
Feb 15, 20197.927.947.887.927.851,993,800
Feb 14, 20197.867.927.827.897.821,316,900
Feb 13, 20197.897.927.807.877.80787,700
Feb 12, 20197.897.917.867.877.80676,600
Feb 11, 20197.837.907.827.897.82704,900
Feb 08, 20197.857.887.807.867.79492,500
Feb 07, 20197.917.917.827.847.771,317,200
Feb 06, 20197.917.947.807.927.85884,300
Feb 05, 20197.787.907.757.897.821,722,100
Feb 04, 20197.547.727.507.727.651,581,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...