Costamare Inc $22.43

down -0.04


29/8/2014 04:04 PM  |  NYSE : CMRE  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMRE historical data

Date Open High Low Close Volume
8/29/201422.5722.5722.3422.43110,056
8/28/201422.3022.5922.2122.47128,247
8/27/201422.3922.6022.2422.49100,409
8/26/201422.6022.6322.3022.42212,911
8/25/201422.7422.8222.3922.51164,705
8/22/201422.9922.9922.6522.68132,690
8/21/201422.5223.1422.5022.98354,147
8/20/201422.6322.8322.2822.57341,637
8/19/201423.3723.3921.6122.70980,079
8/18/201423.4323.7823.4323.6553,780
8/15/201423.4223.5323.1823.4654,905
8/14/201423.1523.4123.0723.37154,700
8/13/201422.9223.1522.8723.15102,916
8/12/201422.6822.9222.5022.8990,514
8/11/201422.7022.7322.5422.6482,720
8/8/201422.6022.7522.2622.6396,774
8/7/201422.4922.7322.4122.5661,285
8/6/201422.8123.0322.3222.43200,321
8/5/201423.4623.4722.8122.90103,784
8/4/201423.5223.5523.2523.4375,889
8/1/201423.5523.7823.3823.4397,201
7/31/201423.6223.8823.6123.7077,281
7/30/201424.0824.1523.8023.9061,073
7/29/201424.1524.5023.7823.88137,674
7/28/201424.2424.5024.0924.2084,992
7/25/201424.3524.3724.0924.18118,805
7/24/201423.6524.9423.2624.33216,919
7/23/201423.3423.6223.2123.44200,576
7/22/201423.6523.6523.2123.35272,025
7/21/201423.6023.7223.1023.50102,733
7/18/201424.2524.3223.5323.90174,246
7/17/201424.4024.4024.1124.13180,516
7/16/201424.0624.3624.0024.36117,806
7/15/201424.0824.3023.8523.98151,691
7/14/201424.0024.3823.7223.96162,740
7/11/201423.7323.9523.2923.59115,133
7/10/201422.7223.9622.7223.63121,988
7/9/201422.8823.1222.7323.1262,008
7/8/201423.4923.5222.8222.8796,099
7/7/201423.5923.7523.3223.5863,721
7/3/201423.6923.6923.4523.5524,883
7/2/201423.9023.9023.4223.7160,653
7/1/201423.5224.0723.3623.91134,294
6/30/201423.3123.4022.9923.32175,322
6/27/201423.5623.6023.3423.4251,902
6/26/201423.3523.5823.1323.4845,025
6/25/201423.3823.5323.1123.32136,721
6/24/201423.4023.6023.1523.50123,842
6/23/201423.3123.4922.9623.4985,384
6/20/201423.4623.8523.1323.40124,449
6/19/201422.9323.4822.8323.32138,044
6/18/201422.6623.0422.4823.0098,906
6/17/201422.4222.7522.2322.7596,453
6/16/201422.1722.4522.1722.4459,320
6/13/201422.3422.3822.1122.2849,509
6/12/201422.3622.4522.1522.3776,228
6/11/201422.3022.4022.1222.3858,529
6/10/201422.2622.4322.1722.31104,066
6/9/201422.4622.5022.2122.2860,086
6/6/201422.3222.5022.2722.3764,136
6/5/201422.0522.3622.0222.2187,159
6/4/201421.7022.0721.5422.0787,597
6/3/201421.8421.9821.6321.68112,674
6/2/201421.7321.9221.6821.8889,972
5/30/201421.7421.9321.6821.7784,413
5/29/201422.0622.0821.7321.8473,284
5/28/201421.9422.2321.7522.1480,423
5/27/201421.9021.9521.7321.89106,831
5/23/201421.6821.8621.5421.7999,193
5/22/201421.5021.7021.3921.66113,764
5/21/201421.5021.7621.3621.4873,967
5/20/201421.3721.6521.1021.39113,259
5/19/201421.5321.6521.1421.49158,065
5/16/201421.0821.6121.0721.5276,544
5/15/201421.3621.3620.7721.17120,399
5/14/201421.5021.8021.3221.5097,999
5/13/201421.7521.8221.4121.50116,378
5/12/201421.6521.9221.4721.7590,390
5/9/201421.6221.7121.2921.4652,747
5/8/201421.6321.9921.4221.5084,845
5/7/201421.2321.9221.1021.5893,725
5/6/201421.4321.6121.1721.4774,035
5/5/201421.4521.6721.1121.5751,770
5/2/201421.6121.8921.5221.5567,026
5/1/201421.4021.8421.3821.60104,845
4/30/201422.5522.5521.1021.44112,481
4/29/201421.1621.7921.1621.72105,081
4/28/201421.2121.4121.0021.1184,447
4/25/201421.4721.7320.8521.10163,658
4/24/201422.1122.1621.4721.52170,390
4/23/201422.0122.2321.8822.12137,703
4/22/201421.3922.2521.3922.10320,293
4/21/201421.0521.4421.0521.42108,815
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
Trading Center