Costamare Inc $21.07

up +0.30


17/4/2014 06:40 PM  |  NYSE : CMRE  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMRE historical data

Date Open High Low Close Volume
4/17/201420.7521.1220.6721.0783,928
4/16/201420.6420.8020.6120.7784,761
4/15/201420.6820.8020.4220.60142,515
4/14/201420.8020.8020.5320.67191,626
4/11/201420.8521.0420.6620.92186,424
4/10/201421.0821.1320.8220.96114,459
4/9/201421.0221.2220.8021.1558,746
4/8/201420.9621.1320.8620.9862,711
4/7/201421.0321.0320.2920.89103,401
4/4/201421.1521.5220.6620.96125,171
4/3/201421.5621.6021.0021.0695,956
4/2/201421.4621.6421.4021.5397,477
4/1/201421.4821.7321.2621.53129,686
3/31/201421.4121.5021.2421.50192,739
3/28/201420.6521.2120.5521.15188,230
3/27/201420.3520.6820.2220.5693,258
3/26/201420.6520.7820.2920.41123,235
3/25/201420.7220.9020.4620.6277,649
3/24/201420.6720.8420.2520.6488,934
3/21/201420.6020.8420.4720.56197,281
3/20/201420.4620.5120.1520.2969,663
3/19/201420.7620.8620.3520.50119,976
3/18/201420.8621.0120.7420.87109,542
3/17/201420.7620.8820.3620.80103,501
3/14/201420.4620.8120.4620.6366,214
3/13/201421.0021.1520.1820.49148,501
3/12/201420.5121.0020.5121.00131,406
3/11/201420.9921.0920.4420.59225,181
3/10/201420.6020.9720.3620.87165,568
3/7/201420.8620.9920.5020.55137,780
3/6/201421.3421.6620.6320.77227,691
3/5/201420.5921.2520.5121.19226,442
3/4/201420.3320.7520.1520.65230,605
3/3/201419.8920.1719.8320.1484,004
2/28/201419.9020.1919.6920.13181,159
2/27/201419.8520.1219.6219.84161,772
2/26/201420.0120.1619.7419.91159,115
2/25/201420.2620.3019.9020.08140,079
2/24/201420.7820.8620.2420.28165,297
2/21/201420.4520.9520.1820.66309,739
2/20/201419.9220.4819.9020.40243,209
2/19/201420.2220.4819.8419.89166,015
2/18/201419.7020.6019.7020.28173,022
2/14/201420.0020.4519.4619.56238,197
2/13/201419.8220.5619.8220.10199,605
2/12/201419.9420.0019.8420.00131,505
2/11/201420.0020.1319.8219.99133,739
2/10/201419.8420.0419.5219.98172,554
2/7/201419.6919.9919.5119.81169,021
2/6/201419.1319.5919.0119.57153,661
2/5/201418.7619.0618.4119.00109,249
2/4/201418.9618.9618.4918.90165,098
2/3/201419.7220.1118.6018.74227,416
1/31/201419.3619.9019.0819.64273,381
1/30/201418.7519.9118.3319.55501,716
1/29/201418.4418.7218.1818.51193,311
1/28/201418.0018.6817.9118.59281,225
1/27/201418.0018.1417.3717.96197,094
1/24/201418.4918.5717.5518.09219,466
1/23/201418.9719.2418.4418.57157,452
1/22/201419.0919.2518.8118.99131,719
1/21/201418.8719.0518.7019.05227,178
1/17/201418.9518.9718.6618.77144,149
1/16/201418.5018.9118.4418.84190,610
1/15/201418.8318.8518.6518.78241,359
1/14/201418.5018.9218.3518.68218,124
1/13/201418.4518.5218.1818.50250,239
1/10/201418.2618.4617.9518.41142,002
1/9/201418.1118.5817.9518.11284,582
1/8/201417.9618.0217.7017.93196,474
1/7/201418.0518.4717.7117.86348,124
1/6/201417.8518.1317.7118.05301,561
1/3/201417.8118.0417.5517.83118,202
1/2/201418.0918.0917.5917.80145,512
12/31/201318.1918.2818.0818.2795,720
12/30/201318.3118.3317.9818.10125,968
12/27/201318.3818.4518.1018.3899,680
12/26/201318.3818.5818.1118.32114,513
12/24/201318.2518.5118.2518.36123,890
12/23/201317.9718.2917.9018.18177,436
12/20/201317.2818.0917.1417.84310,964
12/19/201316.8617.3916.8017.19333,962
12/18/201317.6317.6316.7416.88192,133
12/17/201316.9117.7516.9017.68169,100
12/16/201316.9216.9716.7616.97104,120
12/13/201316.3916.8516.3216.74140,282
12/12/201316.5016.7015.9016.29373,410
12/11/201317.2517.3816.4016.49238,856
12/10/201317.3717.5717.1517.20124,821
12/9/201317.1517.5517.0417.50124,873
12/6/201317.0017.2416.9817.2178,383
12/5/201316.7617.0116.7616.9087,181
12/4/201316.8317.0916.5116.81251,587
12/3/201317.0017.1116.8016.84131,011
12/2/201317.5417.5816.8017.02177,668
11/29/201317.4917.7817.4517.5031,718
11/27/201317.2517.5217.2417.4187,447
11/26/201317.7217.9117.2217.25231,976
11/25/201317.8217.8917.6917.8491,210
11/22/201317.7417.8817.6217.69129,621
Trading Center