Capstead Mortgage Corporation - Price History
Stock symbol CMO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CMO (Capstead Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.50 | $6.50 |
| May 2023 | $6.50 | $6.50 |
| April 2023 | $6.50 | $6.50 |
| March 2023 | $6.50 | $6.50 |
| February 2023 | $6.50 | $6.50 |
| January 2023 | $6.50 | $6.50 |
| December 2022 | $6.50 | $6.50 |
| November 2022 | $6.50 | $6.50 |
| October 2022 | $6.50 | $6.50 |
| September 2022 | $6.50 | $6.50 |
| August 2022 | $6.50 | $6.50 |
| July 2022 | $6.50 | $6.50 |
| June 2022 | $6.50 | $6.50 |
| May 2022 | $6.50 | $6.50 |
| April 2022 | $6.50 | $6.50 |
| March 2022 | $6.50 | $6.50 |
| February 2022 | $6.50 | $6.50 |
| January 2022 | $6.50 | $6.50 |
| December 2021 | $6.50 | $6.50 |
| November 2021 | $6.50 | $6.50 |
| October 2021 | $6.50 | $6.50 |
| September 2021 | $6.68 | $6.69 |
| August 2021 | $6.80 | $6.89 |
| July 2021 | $6.29 | $6.37 |
| June 2021 | $6.06 | $6.14 |
| May 2021 | $6.22 | $6.45 |
| April 2021 | $6.25 | $6.48 |
| March 2021 | $6 | $6.23 |
| February 2021 | $5.39 | $5.73 |
| January 2021 | $5.02 | $5.34 |
| December 2020 | $5.47 | $5.81 |
| November 2020 | $5.16 | $5.63 |
| October 2020 | $4.68 | $5.11 |
| September 2020 | $5.15 | $5.62 |
| August 2020 | $5.51 | $6.17 |
| July 2020 | $5.50 | $6.15 |
| June 2020 | $4.91 | $5.49 |
| May 2020 | $4.40 | $5.06 |
| April 2020 | $4.51 | $5.19 |
| March 2020 | $3.65 | $4.20 |
| February 2020 | $5.99 | $7.10 |
| January 2020 | $6.93 | $8.22 |
| December 2019 | $6.68 | $7.92 |
| November 2019 | $6.44 | $7.78 |
| October 2019 | $6.40 | $7.73 |
| September 2019 | $6.08 | $7.35 |
| August 2019 | $5.92 | $7.27 |
| July 2019 | $6.87 | $8.43 |
| June 2019 | $6.80 | $8.35 |
| May 2019 | $6.35 | $7.91 |
| April 2019 | $6.90 | $8.59 |
| March 2019 | $6.90 | $8.59 |
| February 2019 | $6.60 | $8.30 |
| January 2019 | $5.86 | $7.37 |
| December 2018 | $5.31 | $6.67 |
| November 2018 | $6.08 | $7.73 |
| October 2018 | $5.39 | $6.86 |
| September 2018 | $6.22 | $7.91 |
| August 2018 | $6.51 | $8.40 |
| July 2018 | $6.49 | $8.37 |
| June 2018 | $6.94 | $8.95 |
| May 2018 | $6.98 | $9.15 |
| April 2018 | $6.72 | $8.80 |
| March 2018 | $6.60 | $8.65 |
| February 2018 | $6.26 | $8.35 |
| January 2018 | $6.15 | $8.21 |
| December 2017 | $6.48 | $8.65 |
| November 2017 | $6.65 | $9.07 |
| October 2017 | $6.47 | $8.82 |
| September 2017 | $7.08 | $9.65 |
| August 2017 | $6.95 | $9.67 |
| July 2017 | $7.03 | $9.78 |
| June 2017 | $7.50 | $10.43 |
| May 2017 | $7.43 | $10.54 |
| April 2017 | $7.85 | $11.14 |
| March 2017 | $7.43 | $10.54 |
| February 2017 | $7.31 | $10.58 |
| January 2017 | $7.37 | $10.67 |
| December 2016 | $7.04 | $10.19 |
| November 2016 | $6.99 | $10.34 |
| October 2016 | $6.43 | $9.51 |
| September 2016 | $6.37 | $9.43 |
| August 2016 | $6.55 | $9.92 |
| July 2016 | $6.57 | $9.95 |
| June 2016 | $6.40 | $9.70 |
| May 2016 | $6.22 | $9.66 |
| April 2016 | $6.26 | $9.72 |
| March 2016 | $6.37 | $9.89 |
| February 2016 | $6.09 | $9.71 |
| January 2016 | $5.86 | $9.34 |
| December 2015 | $5.48 | $8.74 |
| November 2015 | $5.78 | $9.49 |
| October 2015 | $5.88 | $9.65 |
| September 2015 | $6.03 | $9.89 |
| August 2015 | $6.19 | $10.42 |
| July 2015 | $6.58 | $11.07 |
| June 2015 | $6.60 | $11.10 |
| May 2015 | $6.85 | $11.83 |
| April 2015 | $6.74 | $11.65 |
| March 2015 | $6.81 | $11.77 |
| February 2015 | $6.75 | $11.97 |
| January 2015 | $6.78 | $12.02 |
| December 2014 | $6.93 | $12.28 |
| November 2014 | $7.14 | $13.01 |
| October 2014 | $6.98 | $12.71 |
| September 2014 | $6.72 | $12.24 |
| August 2014 | $7.07 | $13.22 |
| July 2014 | $6.86 | $12.84 |
| June 2014 | $7.03 | $13.15 |
| May 2014 | $6.86 | $13.17 |
| April 2014 | $6.66 | $12.78 |
| March 2014 | $6.59 | $12.66 |
| February 2014 | $6.54 | $12.89 |
| January 2014 | $6.40 | $12.62 |
| December 2013 | $6.13 | $12.08 |
| November 2013 | $5.95 | $12.03 |
| October 2013 | $5.85 | $11.83 |
| September 2013 | $5.82 | $11.77 |
| August 2013 | $5.66 | $11.74 |
| July 2013 | $5.70 | $11.82 |
| June 2013 | $5.83 | $12.10 |
| May 2013 | $5.77 | $12.28 |
| April 2013 | $6.24 | $13.28 |
| March 2013 | $6.02 | $12.82 |
| February 2013 | $5.75 | $12.54 |
| January 2013 | $5.68 | $12.38 |
| December 2012 | $5.26 | $11.47 |
| November 2012 | $5.43 | $12.14 |
| October 2012 | $5.51 | $12.32 |
| September 2012 | $6.03 | $13.49 |
| August 2012 | $6.25 | $14.34 |
| July 2012 | $6.14 | $14.08 |
| June 2012 | $6.06 | $13.91 |
| May 2012 | $5.83 | $13.77 |
| April 2012 | $5.81 | $13.73 |
| March 2012 | $5.55 | $13.11 |
| February 2012 | $5.45 | $13.30 |
| January 2012 | $5.31 | $12.95 |
| December 2011 | $5.10 | $12.44 |
| November 2011 | $4.94 | $12.48 |
| October 2011 | $4.80 | $12.12 |
| September 2011 | $4.57 | $11.54 |
| August 2011 | $5.09 | $13.31 |
| July 2011 | $4.83 | $12.64 |
| June 2011 | $5.12 | $13.40 |
| May 2011 | $4.89 | $13.27 |
| April 2011 | $4.88 | $13.24 |
| March 2011 | $4.71 | $12.78 |
| February 2011 | $4.70 | $13.14 |
| January 2011 | $4.54 | $12.71 |
| December 2010 | $4.50 | $12.59 |
| November 2010 | $4.07 | $11.75 |
| October 2010 | $3.95 | $11.40 |
| September 2010 | $3.77 | $10.87 |
| August 2010 | $3.93 | $11.62 |
| July 2010 | $3.96 | $11.70 |
| June 2010 | $3.74 | $11.06 |
| May 2010 | $3.75 | $11.42 |
| April 2010 | $3.71 | $11.32 |
| March 2010 | $3.92 | $11.96 |
| February 2010 | $3.92 | $12.44 |
| January 2010 | $4.18 | $13.28 |
| December 2009 | $4.30 | $13.65 |
| November 2009 | $4.33 | $14.28 |
| October 2009 | $3.99 | $13.16 |
| September 2009 | $4.22 | $13.91 |
| August 2009 | $3.99 | $13.65 |
| July 2009 | $3.91 | $13.36 |
| June 2009 | $3.72 | $12.71 |
| May 2009 | $3.34 | $11.93 |
| April 2009 | $3.18 | $11.39 |
| March 2009 | $3 | $10.74 |
| February 2009 | $2.67 | $10.02 |
| January 2009 | $2.84 | $10.67 |
| December 2008 | $2.87 | $10.77 |
| November 2008 | $2.70 | $10.49 |
| October 2008 | $2.58 | $10.05 |
| September 2008 | $2.81 | $10.95 |
| August 2008 | $2.87 | $11.74 |
| July 2008 | $2.67 | $10.92 |
| June 2008 | $2.65 | $10.85 |
| May 2008 | $3.19 | $13.70 |
| April 2008 | $3 | $12.90 |
| March 2008 | $2.65 | $11.40 |
| February 2008 | $3.85 | $17.22 |
| January 2008 | $3.35 | $15 |
| December 2007 | $2.96 | $13.25 |
| November 2007 | $2.68 | $12.20 |
| October 2007 | $2.55 | $11.62 |
| September 2007 | $2.26 | $10.28 |
| August 2007 | $2.18 | $9.97 |
| July 2007 | $2.14 | $9.79 |
| June 2007 | $2.12 | $9.69 |
| May 2007 | $2.21 | $10.13 |
| April 2007 | $2.19 | $10.05 |
| March 2007 | $2.18 | $9.99 |
| February 2007 | $1.90 | $8.75 |
| January 2007 | $1.75 | $8.06 |
| December 2006 | $1.80 | $8.30 |
| November 2006 | $1.78 | $8.22 |
| October 2006 | $1.86 | $8.56 |
| September 2006 | $1.87 | $8.63 |
| August 2006 | $1.78 | $8.22 |
| July 2006 | $1.55 | $7.15 |
| June 2006 | $1.64 | $7.59 |
| May 2006 | $1.59 | $7.36 |
| April 2006 | $1.66 | $7.69 |
| March 2006 | $1.52 | $7.05 |
| February 2006 | $1.50 | $6.99 |
| January 2006 | $1.61 | $7.47 |
| December 2005 | $1.25 | $5.81 |
| November 2005 | $1.34 | $6.26 |
| October 2005 | $1.31 | $6.11 |
| September 2005 | $1.48 | $6.91 |
| August 2005 | $1.70 | $7.96 |
| July 2005 | $1.72 | $8.04 |
| June 2005 | $1.77 | $8.28 |
| May 2005 | $1.99 | $9.42 |
| April 2005 | $1.63 | $7.73 |
| March 2005 | $1.81 | $8.55 |
| February 2005 | $1.96 | $9.46 |
| January 2005 | $2 | $9.68 |
| December 2004 | $2.18 | $10.54 |
| November 2004 | $2.22 | $10.96 |
| October 2004 | $2.24 | $11.02 |
| September 2004 | $2.53 | $12.45 |
| August 2004 | $2.78 | $14.08 |
| July 2004 | $2.55 | $12.90 |
| June 2004 | $2.66 | $13.45 |
| May 2004 | $2.61 | $13.69 |
| April 2004 | $2.45 | $12.85 |
| March 2004 | $3.52 | $18.45 |
| February 2004 | $3.21 | $17.29 |
| January 2004 | $3.23 | $17.40 |
| December 2003 | $3.15 | $17 |
| November 2003 | $2.73 | $15.27 |
| October 2003 | $2.42 | $13.55 |
| September 2003 | $2.22 | $12.43 |
| August 2003 | $2.10 | $12.45 |
| July 2003 | $1.95 | $11.55 |
| June 2003 | $1.90 | $11.27 |
| May 2003 | $1.73 | $10.89 |
| April 2003 | $1.77 | $11.13 |
| March 2003 | $1.81 | $11.41 |
| February 2003 | $1.85 | $12.60 |
| January 2003 | $1.92 | $13.05 |
| December 2002 | $2.38 | $24.65 |
| November 2002 | $1.90 | $19.70 |
| October 2002 | $1.89 | $20.87 |
| September 2002 | $1.87 | $20.67 |
| August 2002 | $1.92 | $21.20 |
| July 2002 | $1.95 | $22.95 |
| June 2002 | $1.91 | $22.50 |
| May 2002 | $1.62 | $19.05 |
| April 2002 | $1.77 | $22.50 |
| March 2002 | $1.53 | $19.35 |
| February 2002 | $1.34 | $17.05 |
| January 2002 | $1.62 | $20.50 |
| December 2001 | $1.85 | $23.50 |
| November 2001 | $1.83 | $24.60 |
| October 2001 | $1.99 | $28.32 |
| September 2001 | $1.85 | $26.28 |
| August 2001 | $1.70 | $24.11 |
| July 2001 | $1.84 | $27.75 |
| June 2001 | $0.43 | $35.60 |
| May 2001 | $0.43 | $36 |
| April 2001 | $0.36 | $31.38 |
| March 2001 | $0.31 | $26.76 |
| February 2001 | $0.30 | $25.62 |
| January 2001 | $0.29 | $25.04 |
| December 2000 | $0.25 | $21.75 |
| November 2000 | $0.24 | $20.75 |
| October 2000 | $0.22 | $19.13 |
| September 2000 | $0.20 | $18 |
| August 2000 | $0.19 | $17.13 |
| July 2000 | $0.18 | $16.13 |
| June 2000 | $0.18 | $16.75 |
| May 2000 | $0.17 | $15.88 |
| April 2000 | $0.15 | $14.50 |
| March 2000 | $0.17 | $15.50 |
| February 2000 | $0.18 | $16.75 |
| January 2000 | $0.17 | $16 |
| December 1999 | $0.18 | $16.75 |
| November 1999 | $0.16 | $15.75 |
| October 1999 | $0.16 | $15.75 |
| September 1999 | $0.16 | $15.75 |
| August 1999 | $0.18 | $18.25 |
| July 1999 | $0.22 | $22 |
| June 1999 | $0.21 | $21.75 |
| May 1999 | $0.22 | $23.25 |
| April 1999 | $0.22 | $23.25 |
| March 1999 | $0.20 | $21.50 |
| February 1999 | $0.19 | $19.75 |
| January 1999 | $0.20 | $20.75 |
| December 1998 | $0.16 | $16.50 |
| November 1998 | $0.12 | $13.25 |
| October 1998 | $0.12 | $12.50 |
| September 1998 | $0.14 | $14.50 |
| August 1998 | $0.11 | $12 |
| July 1998 | $0.20 | $20.75 |
| June 1998 | $0.32 | $33.75 |
| May 1998 | $0.66 | $73 |
| April 1998 | $0.69 | $76.25 |
| March 1998 | $0.72 | $79 |
| February 1998 | $0.67 | $76 |
| January 1998 | $0.70 | $78.75 |
| December 1997 | $0.71 | $79.75 |
| November 1997 | $0.87 | $101 |
| October 1997 | $0.87 | $100.50 |
| September 1997 | $0.90 | $104 |
| August 1997 | $0.89 | $105 |
| July 1997 | $0.87 | $102.75 |
| June 1997 | $0.83 | $98.75 |
| May 1997 | $0.79 | $96 |
| April 1997 | $0.73 | $88.50 |
| March 1997 | $0.67 | $81.50 |
| February 1997 | $0.78 | $97 |
| January 1997 | $0.79 | $98 |
| December 1996 | $0.77 | $96 |
| November 1996 | $0.76 | $97 |
| October 1996 | $0.68 | $86.50 |
| September 1996 | $0.64 | $81 |
| August 1996 | $0.64 | $83.50 |
| July 1996 | $0.61 | $80 |
| June 1996 | $0.57 | $74.67 |
| May 1996 | $0.50 | $67 |
| April 1996 | $0.48 | $64 |
| March 1996 | $0.50 | $66.67 |
| February 1996 | $0.44 | $61 |
| January 1996 | $0.49 | $68 |
| December 1995 | $0.44 | $61 |
| November 1995 | $0.43 | $60.33 |
| October 1995 | $0.41 | $58.22 |
| September 1995 | $0.41 | $57.33 |
| August 1995 | $0.38 | $55.11 |
| July 1995 | $0.33 | $48.22 |
| June 1995 | $0.33 | $47.78 |
| May 1995 | $0.33 | $48.67 |
| April 1995 | $0.29 | $42.89 |
| March 1995 | $0.27 | $40 |
| February 1995 | $0.29 | $43.33 |
| January 1995 | $0.21 | $31.56 |
| December 1994 | $0.20 | $29.78 |
| November 1994 | $0.24 | $37.78 |
| October 1994 | $0.24 | $37.78 |
| September 1994 | $0.28 | $42.67 |
| August 1994 | $0.30 | $48.67 |
| July 1994 | $0.27 | $43.56 |
| June 1994 | $0.26 | $40.89 |
| May 1994 | $0.27 | $44.67 |
| April 1994 | $0.31 | $51.33 |
| March 1994 | $0.29 | $48.67 |
| February 1994 | $0.40 | $67.56 |
| January 1994 | $0.44 | $74.22 |
| December 1993 | $0.43 | $72.89 |
| November 1993 | $0.42 | $72.22 |
| October 1993 | $0.40 | $68.89 |
| September 1993 | $0.40 | $69.33 |
| August 1993 | $0.38 | $67.56 |
| July 1993 | $0.38 | $68.22 |
| June 1993 | $0.39 | $69.56 |
| May 1993 | $0.38 | $69.11 |
| April 1993 | $0.38 | $68.44 |
| March 1993 | $0.42 | $75.56 |
| February 1993 | $0.37 | $69.11 |
| January 1993 | $0.37 | $69.11 |
| December 1992 | $0.38 | $69.78 |
| November 1992 | $0.34 | $64.22 |
| October 1992 | $0.33 | $62.67 |
| September 1992 | $0.33 | $61.78 |
| August 1992 | $0.31 | $60.22 |
| July 1992 | $0.33 | $63.56 |
| June 1992 | $0.30 | $58.44 |
| May 1992 | $0.29 | $56.89 |
| April 1992 | $0.27 | $53.33 |
| March 1992 | $0.27 | $53.11 |
| February 1992 | $0.28 | $56.67 |
| January 1992 | $0.29 | $59.56 |
| December 1991 | $0.26 | $52.22 |
| November 1991 | $0.21 | $44.89 |
| October 1991 | $0.23 | $47.33 |
| September 1991 | $0.21 | $43.56 |
| August 1991 | $0.17 | $37.33 |
| July 1991 | $0.18 | $38.89 |
| June 1991 | $0.16 | $33.56 |
| May 1991 | $0.16 | $34.67 |
| April 1991 | $0.15 | $34.44 |
| March 1991 | $0.15 | $33.78 |
| February 1991 | $0.14 | $32.89 |
| January 1991 | $0.12 | $27.33 |
| December 1990 | $0.11 | $24.89 |
| November 1990 | $0.11 | $25.33 |
| October 1990 | $0.09 | $21.78 |
| September 1990 | $0.10 | $24.44 |
| August 1990 | $0.11 | $27.33 |
| July 1990 | $0.10 | $25.78 |
| June 1990 | $0.11 | $26.89 |
| May 1990 | $0.10 | $26.67 |
| April 1990 | $0.10 | $26.44 |
| March 1990 | $0.10 | $25.56 |
| February 1990 | $0.09 | $25.11 |
| January 1990 | $0.10 | $25.56 |
| December 1989 | $0.10 | $27.78 |
| November 1989 | $0.12 | $32 |
| October 1989 | $0.11 | $30.22 |
| September 1989 | $0.11 | $31.33 |
| August 1989 | $0.12 | $34.67 |
| July 1989 | $0.12 | $34.89 |
| June 1989 | $0.11 | $32.44 |
| May 1989 | $0.10 | $30 |
| April 1989 | $0.09 | $25.56 |
| March 1989 | $0.10 | $29.11 |
| February 1989 | $0.10 | $30.67 |
| January 1989 | $0.10 | $30 |
| December 1988 | $0.10 | $29.33 |
| November 1988 | $0.10 | $30 |
| October 1988 | $0.10 | $30.89 |
| September 1988 | $0.11 | $35.33 |
| August 1988 | $0.11 | $35.33 |
| July 1988 | $0.12 | $38.89 |
| June 1988 | $0.13 | $41.33 |
| May 1988 | $0.11 | $36.67 |
| April 1988 | $0.11 | $36.67 |
| March 1988 | $0.11 | $36.67 |
| February 1988 | $0.11 | $37.78 |
| January 1988 | $0.11 | $38 |
| December 1987 | $0.10 | $32.67 |
| November 1987 | $0.10 | $35.11 |
| October 1987 | $0.10 | $35.33 |
| September 1987 | $0.12 | $41.33 |
| August 1987 | $0.12 | $44.67 |
| July 1987 | $0.12 | $42.22 |
| June 1987 | $0.11 | $41.33 |
| May 1987 | $0.11 | $40.67 |
| April 1987 | $0.11 | $42.44 |
| March 1987 | $0.13 | $48.44 |
| February 1987 | $0.12 | $46.89 |
| January 1987 | $0.12 | $46.67 |
| December 1986 | $0.12 | $46.89 |
| November 1986 | $0.12 | $46.67 |
| October 1986 | $0.12 | $46.22 |
| September 1986 | $0.11 | $43.11 |
| August 1986 | $0.11 | $44.44 |
| July 1986 | $0.10 | $40.89 |
| June 1986 | $0.11 | $41.78 |
| May 1986 | $0.09 | $37.78 |
| April 1986 | $0.10 | $40.67 |
| March 1986 | $0.10 | $42.44 |
| February 1986 | $0.09 | $38.44 |
| January 1986 | $0.09 | $36.44 |
| December 1985 | $0.09 | $36 |
| November 1985 | $0.08 | $36 |
| October 1985 | $0.08 | $35.56 |
| September 1985 | $0.08 | $35.33 |
CMO
Price: $6.50
52 week price:
Dividend Yield: 7.79%
Forward Dividend Yield: 0.62%
Payout Ratio Range:
Earnings Per Share: 0.69 USD
P/E Ratio: 8.35
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 8.3 million
Market Capitalization: 629.5 million
Average Dividend Frequency: 4