Historical Stock Price
ETFs Holding CMO »    CMO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/22/2020 $5.01 $5.13 $4.93 $5.12 716.70K
05/26/2020 $5.25 $5.27 $5.15 $5.19 777.20K
05/27/2020 $5.31 $5.39 $5.12 $5.38 1.24M
05/28/2020 $5.48 $5.48 $5.12 $5.16 1.03M
05/29/2020 $5.08 $5.15 $4.99 $5.06 1.56M
Capstead Mortgage operates as a self-managed real estate investment trust. Co. manages a portfolio of residential mortgage pass-through securities consisting of relatively short-duration adjustable-rate mortgage securities issued and guaranteed by government-sponsored enterprises, either Federal National Mortgage Association or Federal Home Loan Mortgage Corporation, or by an agency of the federal government, Government National Mortgage Association.
CMO historical stock prices picture
Capstead Mortgage (CMO) has the following price history information. Looking back at CMO historical stock prices for the last five trading days, on May 22, 2020, CMO opened at $5.01, traded as high as $5.13 and as low as $4.93, and closed at $5.12. Trading volume was a total of 716.70K shares. On May 26, 2020, CMO opened at $5.25, traded as high as $5.27 and as low as $5.15, and closed at $5.19. Trading volume was a total of 777.20K shares. On May 27, 2020, CMO opened at $5.31, traded as high as $5.39 and as low as $5.12, and closed at $5.38. Trading volume was a total of 1.24M shares. On May 28, 2020, CMO opened at $5.48, traded as high as $5.48 and as low as $5.12, and closed at $5.16. Trading volume was a total of 1.03M shares. On May 29, 2020, CMO opened at $5.08, traded as high as $5.15 and as low as $4.99, and closed at $5.06. Trading volume was a total of 1.56M shares.

CMO Historical Stock Prices By Date:

CMO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Capstead Mortgage shares, starting with a $10,000 purchase of CMO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $11.25
End price/share: $5.06
Starting shares: 888.89
Ending shares: 2,357.74
Dividends reinvested/share: $10.86
Total return: 19.30%
Average Annual Total Return: 1.78%
Starting investment: $10,000.00
Ending investment: $11,929.56
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/29/2020
Start price/share: $11.25
End price/share: $5.06
Dividends collected/share: $10.86
Total return: 41.51%
Average Annual Total Return: 3.53%
Starting investment: $10,000.00
Ending investment: $14,146.93
Years: 10.00
Date Close
05/22/2020$5.12
05/26/2020$5.19
05/27/2020$5.38
05/28/2020$5.16
05/29/2020$5.06
CMO is categorized under the Financials sector; below are some other companies in the same sector:

CMSB Historical Stock Prices
CMU Historical Stock Prices
CNA Historical Stock Prices
CNBC Historical Stock Prices
CNBKA Historical Stock Prices
CNDA Historical Stock Prices
CNFR Historical Stock Prices
CNNE Historical Stock Prices
CNO Historical Stock Prices
CNOB Historical Stock Prices

Also explore: CMO shares outstanding history

CMO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.