Capstead Mortgage Corporation
CMONYSEReal Estate
$6.50
+$0.16(+2.52%)
Market Cap$0
P/E Ratio—
52W High$6.54
52W Low$6.25
Capstead Mortgage Corporation (CMO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cmo · EOD price history · split-adj. · FMP · as of Oct 18, 2021
5-Year High5Y
$7.00
Aug 30, 2021
-7.1% from here
5-Year Low5Y
$5.86
Jul 19, 2021
+10.9% from low
IPO Priceadj.
—
Sep 6, 1985
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$6.82
Jun 9, 2021
-4.7% in 5Y
10 Years Ago
$9.85
Jun 9, 2016
-34.0% in 10Y
Historical Price Data · CMO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 18, 2021 | $6.40 | $6.54 | $6.25 | $6.50 | $6.50 | 8.3M | +1.64% |
| Oct 15, 2021 | $6.90 | $6.93 | $6.20 | $6.34 | $6.34 | 5.7M | -8.12% |
| Oct 14, 2021 | $6.85 | $6.86 | $6.77 | $6.85 | $6.85 | 1.1M | +0.00% |
| Oct 13, 2021 | $6.78 | $6.89 | $6.75 | $6.86 | $6.86 | 806K | +1.18% |
| Oct 12, 2021 | $6.85 | $6.93 | $6.85 | $6.92 | $6.92 | 312K | +1.02% |
| Oct 11, 2021 | $6.90 | $6.94 | $6.88 | $6.90 | $6.90 | 234K | +0.00% |
| Oct 8, 2021 | $6.94 | $6.97 | $6.91 | $6.92 | $6.92 | 322K | -0.29% |
| Oct 7, 2021 | $6.82 | $6.95 | $6.82 | $6.94 | $6.94 | 686K | +1.76% |
| Oct 6, 2021 | $6.80 | $6.85 | $6.78 | $6.85 | $6.85 | 293K | +0.74% |
| Oct 5, 2021 | $6.78 | $6.88 | $6.78 | $6.86 | $6.86 | 417K | +1.18% |
| Oct 4, 2021 | $6.71 | $6.80 | $6.71 | $6.78 | $6.78 | 421K | +1.04% |
| Oct 1, 2021 | $6.66 | $6.80 | $6.63 | $6.75 | $6.75 | 483K | +1.35% |
| Sep 30, 2021 | $6.78 | $6.78 | $6.69 | $6.69 | $6.69 | 556K | -1.33% |
| Sep 29, 2021 | $6.80 | $6.82 | $6.73 | $6.78 | $6.78 | 317K | -0.29% |
| Sep 28, 2021 | $6.88 | $6.93 | $6.81 | $6.84 | $6.84 | 296K | -0.58% |
| Sep 27, 2021 | $6.85 | $6.95 | $6.84 | $6.87 | $6.87 | 342K | +0.29% |
| Sep 24, 2021 | $6.88 | $6.90 | $6.83 | $6.84 | $6.84 | 316K | -0.58% |
| Sep 23, 2021 | $6.87 | $6.92 | $6.84 | $6.90 | $6.90 | 372K | +0.44% |
| Sep 22, 2021 | $6.77 | $6.87 | $6.77 | $6.82 | $6.82 | 385K | +0.74% |
| Sep 21, 2021 | $6.85 | $6.90 | $6.75 | $6.77 | $6.77 | 528K | -1.17% |
Showing 1–20 of 91 records
Annual Stock Price Performance · CMO
Jan 1 → Dec 31 · 1 years2021-5.1%$6.85 → $6.50
-5.1%
Best Year2021 · -5.1%
Worst Year2021 · -5.1%
Positive Years0 / 1
Avg Annual Return-5.1%
1Y Total Return-5.1%
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in CMO?
If you invested $1,000 in CMO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$660
Total Return-34.0%
CAGR~-4.1% / yr
Profit$-340
Based on Jun 9, 2016 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Capstead Mortgage Corporation (CMO) is classified under Real Estate and trades on NYSE. The quote snapshot on this page shows a last price of $6.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CMO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CMO historical stock pricesFMP EOD datasplit-adjusted OHLCV