COSTAMARE $17.26

up +0.06


21/5/2013 04:21 PM  |  NYSE : CMRE  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

CMRE historical data

Date Open High Low Close Volume
5/20/2013 17.23 17.39 17.07 17.20 1282
5/17/2013 17.06 17.24 16.90 17.17 1110
5/16/2013 16.81 17.37 16.71 16.92 2730
5/15/2013 16.47 16.71 16.46 16.70 767
5/14/2013 16.55 16.58 16.30 16.44 893
5/13/2013 16.80 16.83 16.48 16.53 474
5/10/2013 16.54 16.83 16.46 16.83 720
5/9/2013 16.65 16.79 16.35 16.48 945
5/8/2013 16.51 16.58 16.28 16.52 932
5/7/2013 16.50 16.89 16.28 16.53 1709
5/6/2013 16.72 16.91 16.35 16.40 1923
5/3/2013 16.45 16.93 16.38 16.56 2517
5/2/2013 15.94 16.36 15.89 16.28 1615
5/1/2013 16.05 16.07 15.78 15.94 809
4/30/2013 16.35 16.42 15.83 16.04 1110
4/29/2013 16.57 16.65 16.17 16.17 949
4/26/2013 15.96 16.70 15.96 16.37 3135
4/25/2013 15.75 16.10 15.65 16.05 1583
4/24/2013 15.50 15.81 15.46 15.74 1304
4/23/2013 15.65 15.76 15.40 15.45 1024
4/22/2013 15.62 15.72 15.20 15.58 168
4/19/2013 15.82 15.95 15.75 15.82 956
4/18/2013 15.49 15.95 15.40 15.84 1668
4/17/2013 15.31 15.68 15.20 15.55 1313
4/16/2013 15.49 15.70 15.21 15.37 1334
4/15/2013 15.70 15.87 15.20 15.38 1730
4/12/2013 15.62 15.96 15.55 15.80 1154
4/11/2013 15.92 15.98 15.60 15.72 1011
4/10/2013 15.88 15.93 15.79 15.88 657
4/9/2013 15.89 15.99 15.77 15.88 867
4/8/2013 15.61 16.10 15.43 15.90 1230
4/5/2013 15.40 15.67 15.37 15.61 598
4/4/2013 15.52 15.77 15.45 15.56 1519
4/3/2013 15.51 15.97 15.43 15.53 1900
4/2/2013 15.71 15.90 15.43 15.54 944
4/1/2013 15.93 15.93 15.41 15.62 1067
3/28/2013 15.80 15.91 15.50 15.89 1034
3/27/2013 15.83 15.99 15.62 15.86 952
3/26/2013 16.13 16.27 15.84 15.96 1480
3/25/2013 15.54 16.09 15.32 16.00 1997
3/22/2013 15.66 15.75 15.30 15.43 2053
3/21/2013 15.64 15.87 15.51 15.66 954
3/20/2013 15.73 15.89 15.55 15.69 1340
3/19/2013 16.01 16.06 15.64 15.71 1189
3/18/2013 15.77 16.12 15.77 15.89 948
3/15/2013 15.88 16.21 15.88 16.00 3242
3/14/2013 16.21 16.21 15.80 15.88 1546
3/13/2013 16.25 16.25 15.96 16.21 897
3/12/2013 16.25 16.53 16.00 16.22 1351
3/11/2013 16.29 16.44 15.83 16.22 1922
3/8/2013 16.56 16.60 16.31 16.35 1814
3/7/2013 16.40 16.60 16.25 16.54 2402
3/6/2013 16.15 16.54 15.67 16.46 3156
3/5/2013 15.69 16.71 15.45 16.23 10620
3/4/2013 15.50 15.57 15.23 15.31 1328
3/1/2013 15.35 15.59 15.23 15.49 1563
2/28/2013 15.13 15.50 15.06 15.42 3271
2/27/2013 14.95 15.40 14.83 15.07 2896
2/26/2013 14.77 15.05 14.35 14.90 2595
2/25/2013 15.06 15.18 14.59 14.62 2319
2/22/2013 14.86 15.22 14.84 14.98 2592
2/21/2013 14.86 15.13 14.50 14.83 3911
2/20/2013 15.29 15.34 14.75 14.91 3206
2/19/2013 15.15 15.30 14.98 15.26 1337
2/15/2013 15.17 15.40 14.68 15.10 3447
2/14/2013 15.09 15.32 14.01 15.20 9057
2/13/2013 15.13 15.40 15.02 15.35 1549
2/12/2013 15.13 15.25 14.92 15.17 842
2/11/2013 15.15 15.31 14.98 15.08 901
2/8/2013 15.20 15.29 15.04 15.18 640
2/7/2013 15.36 15.38 15.04 15.21 1468
2/6/2013 15.29 15.36 15.06 15.32 966
2/5/2013 15.14 15.40 15.12 15.26 1055
2/4/2013 15.44 15.44 15.01 15.02 1924
2/1/2013 15.87 15.98 15.26 15.45 2389
1/31/2013 15.34 15.80 15.22 15.75 2618
1/30/2013 15.49 15.50 15.26 15.37 1307
1/29/2013 15.38 15.43 15.20 15.35 1696
1/28/2013 15.25 15.59 15.15 15.17 2391
1/25/2013 15.60 15.93 15.10 15.33 1951
1/24/2013 15.50 15.85 15.05 15.59 2577
1/23/2013 15.45 15.61 15.21 15.37 2470
1/22/2013 15.69 15.70 15.10 15.38 3333
1/18/2013 15.00 15.40 14.82 15.24 1675
1/17/2013 14.72 15.00 14.67 14.95 1089
1/16/2013 14.68 14.72 14.57 14.63 1444
1/15/2013 14.39 14.85 14.39 14.64 1483
1/14/2013 14.66 14.77 14.48 14.50 1017
1/11/2013 14.80 14.89 14.70 14.70 1347
1/10/2013 14.97 15.00 14.70 14.70 1205
1/9/2013 15.00 15.05 14.74 14.90 1735
1/8/2013 14.72 14.95 14.55 14.93 1749
1/7/2013 14.72 14.80 14.35 14.74 1846
1/4/2013 14.51 14.74 14.32 14.70 2116
1/3/2013 14.46 14.55 14.23 14.45 1768
1/2/2013 14.23 14.74 14.19 14.44 2304
12/31/2012 13.78 13.97 13.57 13.92 1489
12/28/2012 13.40 13.91 13.40 13.66 1754
12/27/2012 14.03 14.03 13.14 13.51 2441
12/26/2012 13.99 14.04 13.72 13.86 1095
Marketplace
Trading Center