CMO - Capstead Mortgage Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20208.148.188.118.148.1460,801
Jan 28, 20208.148.278.128.188.18624,000
Jan 27, 20208.028.158.008.128.12541,600
Jan 24, 20208.148.158.018.058.05326,200
Jan 23, 20208.188.188.108.148.14530,300
Jan 22, 20208.118.188.098.178.17549,700
Jan 21, 20208.128.168.098.118.11393,400
Jan 17, 20208.258.258.138.158.15267,000
Jan 16, 20208.268.288.198.218.21241,400
Jan 15, 20208.208.278.208.228.22750,100
Jan 14, 20208.168.248.118.228.22307,100
Jan 13, 20207.958.187.958.168.16493,300
Jan 10, 20207.927.997.897.987.98308,200
Jan 09, 20207.998.047.927.927.92326,800
Jan 08, 20207.978.057.977.987.98241,900
Jan 07, 20207.928.027.928.008.00281,300
Jan 06, 20207.888.007.887.967.96405,500
Jan 03, 20207.817.957.817.937.93395,200
Jan 02, 20207.947.957.857.867.86392,300
Dec 31, 20197.887.977.877.927.92436,300
Dec 30, 20197.968.007.897.907.90495,100
Dec 30, 20190.15 Dividend
Dec 27, 20198.158.168.098.097.94352,900
Dec 26, 20198.058.158.048.137.98429,600
Dec 24, 20197.918.037.918.037.88285,900
Dec 23, 20197.947.967.867.907.75755,700
Dec 20, 20197.968.037.887.887.732,081,200
Dec 19, 20198.108.117.957.987.83605,800
Dec 18, 20198.048.127.988.097.94899,600
Dec 17, 20198.008.058.008.027.87659,400
Dec 16, 20198.128.158.008.007.85772,300
Dec 13, 20198.098.118.038.077.92444,800
Dec 12, 20198.008.157.978.117.96507,000
Dec 11, 20197.988.007.948.007.85319,900
Dec 10, 20197.967.997.947.997.84279,100
Dec 09, 20197.888.007.837.967.81394,300
Dec 06, 20197.827.927.827.917.76424,000
Dec 05, 20197.837.857.787.817.67371,000
Dec 04, 20197.767.827.757.787.64378,000
Dec 03, 20197.757.787.717.747.60408,800
Dec 02, 20197.797.807.757.767.62357,000
Nov 29, 20197.727.787.727.787.64170,700
Nov 27, 20197.697.757.647.747.60281,700
Nov 26, 20197.747.767.627.657.51437,600
Nov 25, 20197.637.767.627.737.59821,200
Nov 22, 20197.657.697.567.647.50262,600
Nov 21, 20197.627.677.567.637.49394,800
Nov 20, 20197.607.717.587.587.44553,800
Nov 19, 20197.707.727.637.647.50525,900
Nov 18, 20197.667.747.637.667.52447,500
Nov 15, 20197.697.727.637.707.56812,700
Nov 14, 20197.617.667.597.647.50291,300
Nov 13, 20197.497.607.487.597.45329,900
Nov 12, 20197.577.627.517.537.39296,100
Nov 11, 20197.617.677.537.557.41351,000
Nov 08, 20197.567.667.567.617.47610,400
Nov 07, 20197.507.587.507.567.42307,300
Nov 06, 20197.547.617.477.477.33376,900
Nov 05, 20197.637.717.547.547.40522,600
Nov 04, 20197.797.807.607.637.49421,900
Nov 01, 20197.767.917.727.737.59485,500
Oct 31, 20197.837.867.687.737.59532,600
Oct 30, 20197.867.867.777.837.68332,700
Oct 29, 20197.797.897.797.837.68394,900
Oct 28, 20197.767.947.767.817.67675,000
Oct 25, 20197.737.897.727.747.60491,300
Oct 24, 20197.917.917.687.777.63687,600
Oct 23, 20197.827.897.817.877.72475,200
Oct 22, 20197.777.827.727.827.68311,500
Oct 21, 20197.657.847.657.807.66609,400
Oct 18, 20197.607.647.587.627.48297,400
Oct 17, 20197.577.647.557.637.49357,000
Oct 16, 20197.517.597.497.547.40377,400
Oct 15, 20197.497.647.497.537.39377,400
Oct 14, 20197.507.547.457.507.36299,400
Oct 11, 20197.557.637.537.547.40346,400
Oct 10, 20197.477.547.467.517.37334,200
Oct 09, 20197.407.467.397.447.30420,800
Oct 08, 20197.427.447.297.367.22619,400
Oct 07, 20197.417.507.417.447.30327,300
Oct 04, 20197.387.487.347.447.30317,100
Oct 03, 20197.267.407.237.387.24294,300
Oct 02, 20197.217.327.167.307.16485,700
Oct 01, 20197.377.397.187.257.12448,000
Sep 30, 20197.357.417.327.357.21409,100
Sep 27, 20197.497.537.327.377.23496,400
Sep 27, 20190.12 Dividend
Sep 26, 20197.627.667.587.607.34651,100
Sep 25, 20197.387.687.387.647.38857,000
Sep 24, 20197.507.567.387.397.14935,600
Sep 23, 20197.467.567.467.527.26525,600
Sep 20, 20197.597.617.427.517.251,850,400
Sep 19, 20197.497.617.497.567.30417,000
Sep 18, 20197.457.527.447.507.24536,900
Sep 17, 20197.557.557.427.467.21485,200
Sep 16, 20197.517.587.457.557.29555,700
Sep 13, 20197.407.617.387.547.28683,800
Sep 12, 20197.417.517.377.417.16472,900
Sep 11, 20197.307.457.297.417.16576,000
Sep 10, 20197.237.437.237.297.04651,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...