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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmo · 日线历史（复权）· FMP · 截至 2021年10月18日
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.
关于价格历史与 OHLCV 数据
Capstead Mortgage Corporation（CMO）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMO 历史股价FMP 日线复权 OHLCV