Price Alert

Capstead Mortgage Corpora... (CMO)

NYSE: CMO · Real-Time Price · USD

6.50

0.16 (2.52%)

At close: Apr 24, 2025, 3:47 PM

CMO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 18, 2021	6.40	6.54	6.25	6.50	6.50	2.52%	8,319,861
Oct 15, 2021	6.90	6.93	6.20	6.34	6.34	-7.45%	5,678,922
Oct 14, 2021	6.85	6.86	6.77	6.85	6.85	-0.15%	1,148,469
Oct 13, 2021	6.78	6.89	6.75	6.86	6.86	-0.87%	806,442
Oct 12, 2021	6.85	6.93	6.85	6.92	6.92	0.29%	312,331
Oct 11, 2021	6.90	6.94	6.88	6.90	6.90	-0.29%	233,724
Oct 8, 2021	6.94	6.96	6.91	6.92	6.92	-0.29%	322,459
Oct 7, 2021	6.82	6.95	6.82	6.94	6.94	1.31%	685,921
Oct 6, 2021	6.80	6.85	6.78	6.85	6.85	-0.15%	293,489
Oct 5, 2021	6.78	6.88	6.78	6.86	6.86	1.18%	417,042
Oct 4, 2021	6.71	6.80	6.71	6.78	6.78	0.44%	420,796
Oct 1, 2021	6.66	6.80	6.63	6.75	6.75	0.90%	482,971
Sep 30, 2021	6.78	6.78	6.69	6.69	6.69	-1.33%	556,242
Sep 29, 2021	6.80	6.82	6.73	6.78	6.78	-0.88%	316,951
Sep 28, 2021	6.88	6.93	6.81	6.84	6.84	-0.44%	295,923
Sep 27, 2021	6.85	6.95	6.84	6.87	6.87	0.44%	341,815
Sep 24, 2021	6.88	6.90	6.83	6.84	6.84	-0.87%	315,962
Sep 23, 2021	6.87	6.92	6.84	6.90	6.90	1.17%	372,425
Sep 22, 2021	6.77	6.87	6.77	6.82	6.82	0.74%	384,839
Sep 21, 2021	6.85	6.90	6.75	6.77	6.77	-1.17%	527,820