CMO - Capstead Mortgage Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 20197.357.517.357.507.431,215,200
Jan 31, 20197.307.647.247.377.301,349,600
Jan 30, 20197.237.267.197.257.18577,000
Jan 29, 20197.217.237.177.217.14355,200
Jan 28, 20197.207.227.157.217.14442,300
Jan 25, 20197.237.277.167.237.16456,700
Jan 24, 20197.127.227.107.217.14603,200
Jan 23, 20197.137.187.117.127.05832,100
Jan 22, 20197.167.197.067.127.05545,400
Jan 18, 20197.227.257.167.187.11320,500
Jan 17, 20197.197.237.177.237.16872,700
Jan 16, 20197.207.257.197.207.13835,600
Jan 15, 20197.187.227.167.207.13498,200
Jan 14, 20197.247.277.177.217.14947,600
Jan 11, 20197.087.237.067.217.14537,800
Jan 10, 20197.087.157.057.117.04577,100
Jan 09, 20196.997.126.937.077.00848,000
Jan 08, 20197.047.056.926.956.891,545,800
Jan 07, 20196.907.116.887.046.971,348,300
Jan 04, 20196.856.956.816.936.87694,200
Jan 03, 20196.746.906.746.836.77952,000
Jan 02, 20196.656.836.586.766.70653,200
Dec 31, 20186.886.926.616.676.611,455,400
Dec 28, 20186.906.956.846.896.831,231,900
Dec 28, 20180.08 Dividend
Dec 27, 20186.846.946.786.936.791,450,800
Dec 26, 20186.716.966.706.916.771,253,300
Dec 24, 20186.756.806.656.716.57489,900
Dec 21, 20186.726.926.696.786.642,787,500
Dec 20, 20187.087.086.686.726.581,035,600
Dec 19, 20187.137.187.037.066.91890,700
Dec 18, 20187.117.227.087.136.98760,600
Dec 17, 20187.377.377.027.066.911,173,700
Dec 14, 20187.357.517.307.397.24566,200
Dec 13, 20187.447.487.377.387.23694,200
Dec 12, 20187.497.527.417.487.32564,500
Dec 11, 20187.357.517.347.457.30622,900
Dec 10, 20187.657.657.327.357.201,911,700
Dec 07, 20187.707.707.627.647.481,107,100
Dec 06, 20187.637.687.577.677.51912,400
Dec 04, 20187.707.767.647.687.52890,700
Dec 03, 20187.767.787.667.697.531,369,200
Nov 30, 20187.647.737.647.737.572,052,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...