UK Markets closed

Capstead Mortgage Corporation (CMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.50+0.16 (+2.52%)
As of 03:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 2021------
24 Nov 2021------
23 Nov 2021------
22 Nov 2021------
19 Nov 2021------
18 Nov 2021------
17 Nov 2021------
16 Nov 2021------
15 Nov 2021------
12 Nov 2021------
11 Nov 2021------
10 Nov 2021------
09 Nov 2021------
08 Nov 2021------
05 Nov 2021------
04 Nov 2021------
03 Nov 2021------
02 Nov 2021------
01 Nov 2021------
29 Oct 2021------
28 Oct 2021------
27 Oct 2021------
26 Oct 2021------
25 Oct 2021------
22 Oct 2021------
21 Oct 2021------
20 Oct 2021------
19 Oct 2021------
18 Oct 20216.396.546.256.506.508,319,861
15 Oct 20216.906.936.206.346.345,678,922
14 Oct 20216.856.866.776.856.851,148,469
13 Oct 20216.786.896.756.866.86806,442
12 Oct 20216.856.936.856.926.92312,331
12 Oct 20210.014 Dividend
11 Oct 20216.906.946.886.906.89233,724
08 Oct 20216.946.976.916.926.91320,444
07 Oct 20216.826.956.826.946.93685,921
06 Oct 20216.806.856.786.856.84293,489
05 Oct 20216.786.886.786.866.85417,042
04 Oct 20216.716.806.716.786.77420,796
01 Oct 20216.666.806.636.756.74482,971
30 Sept 20216.786.786.696.696.68537,134
29 Sept 20216.806.826.736.786.77316,951
29 Sept 20210.0725 Dividend
28 Sept 20216.886.936.816.846.75295,923
27 Sept 20216.856.956.846.876.78341,815
24 Sept 20216.886.906.836.846.75315,962
23 Sept 20216.876.926.846.906.81372,425
22 Sept 20216.776.876.776.826.73384,839
21 Sept 20216.856.906.756.776.68527,820
20 Sept 20216.856.916.836.856.76553,495
17 Sept 20216.936.966.896.966.871,811,574
16 Sept 20216.846.936.816.936.84454,959
15 Sept 20216.916.936.896.906.81376,330
14 Sept 20216.956.956.896.936.84507,708
13 Sept 20216.906.966.896.916.82282,746
10 Sept 20216.956.976.866.886.79353,290
09 Sept 20216.956.976.916.916.82320,724
08 Sept 20216.946.976.916.946.85675,429
07 Sept 20216.946.976.916.946.85379,792
03 Sept 20216.936.956.896.956.86280,605
02 Sept 20216.946.946.916.936.84286,519
01 Sept 20216.916.926.886.926.83305,485
31 Aug 20216.936.956.886.896.80312,317
30 Aug 20217.007.006.886.936.84282,564
27 Aug 20216.836.976.806.976.88470,936
26 Aug 20216.886.886.826.836.74517,199
25 Aug 20216.816.906.706.866.771,272,080
24 Aug 20216.846.896.796.896.80523,511
23 Aug 20216.746.836.726.836.741,152,495
20 Aug 20216.446.746.396.746.661,285,316
19 Aug 20216.486.556.346.476.39698,410
18 Aug 20216.526.606.486.516.43488,557
17 Aug 20216.526.566.476.536.45779,180
16 Aug 20216.506.586.476.576.49763,401
13 Aug 20216.476.516.456.506.42393,444
12 Aug 20216.486.496.446.486.40283,004
11 Aug 20216.416.506.356.496.41421,255
10 Aug 20216.356.406.306.406.32638,388
09 Aug 20216.366.366.296.346.26514,684
06 Aug 20216.426.476.356.376.29441,735
05 Aug 20216.416.466.336.376.29823,129
04 Aug 20216.316.456.246.406.321,757,069
03 Aug 20216.446.456.276.386.30943,148
02 Aug 20216.376.496.346.466.381,433,442
30 Jul 20216.506.526.306.376.291,255,960
29 Jul 20216.326.536.326.516.431,773,461
28 Jul 20216.366.436.286.336.251,811,673
27 Jul 20216.456.466.286.366.281,421,779
26 Jul 20216.416.686.406.456.374,049,945
23 Jul 20216.136.146.036.086.00713,803
22 Jul 20216.216.216.056.096.01827,080
21 Jul 20216.176.276.156.246.16984,431
20 Jul 20215.986.145.916.146.061,099,504
19 Jul 20216.006.005.865.955.871,400,087
16 Jul 20216.046.146.046.075.99978,439
15 Jul 20215.986.045.916.045.96923,901
14 Jul 20216.056.085.975.995.911,063,495
13 Jul 20216.206.206.016.045.96770,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...