Capstead Mortgage Corporation (CMO) NYSE

Currency In USD

CMO Historical Return

If you invested $1000 in Capstead Mortgage Corporation (CMO) 10 years ago, it would be worth $679.92 as of June 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $971.6. This corresponds to total returns of -32.01%, -2.84%, respectively, with annualized returns of -3.78%, -0.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2021	6.4	6.5	6.5	6.54	6.25	8.32M
October 15, 2021	6.9	6.34	6.34	6.93	6.2	5.68M
October 14, 2021	6.85	6.85	6.85	6.86	6.77	1.15M
October 13, 2021	6.78	6.86	6.86	6.89	6.75	806,442
October 12, 2021	6.85	6.92	6.92	6.93	6.85	312,331
October 11, 2021	6.9	6.9	6.9	6.94	6.88	233,724
October 08, 2021	6.94	6.92	6.92	6.97	6.91	322,459
October 07, 2021	6.82	6.94	6.94	6.95	6.82	685,921
October 06, 2021	6.8	6.85	6.85	6.85	6.78	293,489
October 05, 2021	6.78	6.86	6.86	6.88	6.78	417,042
October 04, 2021	6.71	6.78	6.78	6.8	6.71	420,796
October 01, 2021	6.66	6.75	6.75	6.8	6.63	482,971
September 30, 2021	6.78	6.69	6.69	6.78	6.69	556,242
September 29, 2021	6.8	6.78	6.78	6.82	6.73	316,951
September 28, 2021	6.88	6.84	6.84	6.93	6.81	295,923
September 27, 2021	6.85	6.87	6.87	6.95	6.84	341,815
September 24, 2021	6.88	6.84	6.84	6.9	6.83	315,962
September 23, 2021	6.87	6.9	6.9	6.92	6.84	372,425
September 22, 2021	6.77	6.82	6.82	6.87	6.77	384,839
September 21, 2021	6.85	6.77	6.77	6.9	6.75	527,820
September 20, 2021	6.85	6.85	6.85	6.91	6.83	553,495
September 17, 2021	6.93	6.96	6.96	6.96	6.89	1.81M
September 16, 2021	6.84	6.93	6.93	6.93	6.81	454,959
September 15, 2021	6.91	6.9	6.9	6.93	6.89	379,750
September 14, 2021	6.95	6.93	6.93	6.95	6.89	511,352
September 13, 2021	6.9	6.91	6.91	6.96	6.89	286,622
September 10, 2021	6.95	6.88	6.88	6.97	6.86	353,290
September 09, 2021	6.95	6.91	6.91	6.98	6.91	320,724
September 08, 2021	6.94	6.94	6.94	6.97	6.91	675,429
September 07, 2021	6.94	6.94	6.94	6.97	6.92	383,965
September 03, 2021	6.93	6.95	6.95	6.95	6.89	280,605
September 02, 2021	6.94	6.93	6.93	6.94	6.91	286,519
September 01, 2021	6.91	6.92	6.92	6.92	6.88	305,485
August 31, 2021	6.93	6.89	6.89	6.95	6.88	312,317
August 30, 2021	7	6.93	6.93	7	6.88	282,564
August 27, 2021	6.83	6.97	6.97	6.97	6.8	470,936
August 26, 2021	6.88	6.83	6.83	6.88	6.82	517,199
August 25, 2021	6.81	6.86	6.86	6.9	6.7	1.27M
August 24, 2021	6.84	6.89	6.89	6.89	6.79	523,511
August 23, 2021	6.74	6.83	6.83	6.83	6.72	1.15M
August 20, 2021	6.44	6.74	6.74	6.74	6.39	1.29M
August 19, 2021	6.48	6.47	6.47	6.55	6.34	698,410
August 18, 2021	6.52	6.51	6.51	6.6	6.48	488,557
August 17, 2021	6.52	6.53	6.53	6.56	6.47	779,180
August 16, 2021	6.5	6.57	6.57	6.58	6.47	763,401
August 13, 2021	6.47	6.5	6.5	6.51	6.45	393,444
August 12, 2021	6.48	6.48	6.48	6.5	6.44	283,004
August 11, 2021	6.41	6.49	6.49	6.5	6.35	421,255
August 10, 2021	6.35	6.4	6.4	6.4	6.3	638,388
August 09, 2021	6.36	6.34	6.34	6.36	6.29	514,684
August 06, 2021	6.42	6.37	6.37	6.47	6.35	441,735
August 05, 2021	6.41	6.37	6.37	6.46	6.33	823,129
August 04, 2021	6.31	6.4	6.4	6.45	6.24	1.76M
August 03, 2021	6.44	6.38	6.38	6.45	6.27	943,148
August 02, 2021	6.37	6.46	6.46	6.49	6.34	1.43M
July 30, 2021	6.5	6.37	6.37	6.52	6.3	1.26M
July 29, 2021	6.32	6.51	6.51	6.53	6.32	1.77M
July 28, 2021	6.36	6.33	6.33	6.43	6.28	1.82M
July 27, 2021	6.45	6.36	6.36	6.46	6.28	1.45M
July 26, 2021	6.41	6.45	6.45	6.68	6.4	4.11M