$9.14 +0.24 (%) Costamare Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMRE historical data

Date Open High Low Close Volume
9/30/20168.929.218.899.14250,284
9/29/20169.079.238.828.90337,942
9/28/20169.239.388.899.17245,714
9/27/20169.019.218.969.13200,741
9/26/20169.309.389.079.09180,617
9/23/20169.359.549.209.28233,241
9/22/20169.309.489.309.36261,195
9/21/20169.069.259.039.22118,676
9/20/20169.169.258.968.98163,241
9/19/20168.969.178.869.16211,573
9/16/20168.758.908.718.82230,914
9/15/20168.908.958.798.81128,578
9/14/20168.958.988.738.87162,832
9/13/20169.049.098.818.91186,017
9/12/20168.979.218.899.18204,440
9/9/20169.359.419.109.14235,859
9/8/20169.169.479.119.44277,456
9/7/20168.759.218.759.18227,452
9/6/20168.658.858.618.79256,973
9/2/20168.818.938.688.75239,106
9/1/20168.858.878.518.75292,434
8/31/20168.949.008.748.80187,172
8/30/20168.769.008.768.92149,199
8/29/20168.678.898.648.78143,717
8/26/20168.838.998.628.66177,701
8/25/20168.918.938.768.85199,249
8/24/20169.009.138.938.95247,368
8/23/20169.099.138.979.02226,819
8/22/20169.119.148.939.03266,629
8/19/20169.169.249.009.16193,197
8/18/20169.109.279.109.16145,221
8/17/20169.459.459.059.15216,449
8/16/20169.269.489.259.39209,153
8/15/20169.159.409.149.25216,291
8/12/20169.009.218.969.13127,351
8/11/20168.969.138.949.07131,786
8/10/20169.169.168.968.98162,471
8/9/20169.279.319.089.13171,751
8/8/20169.109.399.109.31179,807
8/5/20168.779.228.719.16243,793
8/4/20168.789.038.498.82437,139
8/3/20168.759.028.718.92274,746
8/2/20169.709.708.738.76608,626
8/1/20169.659.849.319.69803,503
7/29/201610.4510.459.789.791,042,422
7/28/201610.0010.459.7110.45680,927
7/27/20169.659.919.639.88505,009
7/26/20169.569.759.509.64313,702
7/25/20169.439.609.319.51499,510
7/22/20169.509.599.319.42251,609
7/21/20169.289.609.289.48339,492
7/20/20169.359.358.969.24335,409
7/19/20169.109.359.079.16370,803
7/18/20168.909.218.789.10466,419
7/15/20168.858.958.718.91348,768
7/14/20168.989.058.688.69404,090
7/13/20168.658.988.608.90380,640
7/12/20168.258.728.158.64646,440
7/11/20167.858.257.858.04579,839
7/8/20167.357.897.317.69695,031
7/7/20167.167.407.107.24521,038
7/6/20167.007.416.797.16699,639
7/5/20167.587.646.886.95748,501
7/1/20167.507.837.507.66577,760
6/30/20168.308.457.347.672,364,649
6/29/20169.119.158.879.03401,305
6/28/20168.839.148.659.08549,145
6/27/20169.409.428.488.51545,526
6/24/20169.369.739.229.542,503,967
6/23/20169.6710.069.5910.00418,875
6/22/20169.569.669.419.54275,427
6/21/20169.539.679.269.57323,290
6/20/20169.619.799.389.58165,047
6/17/20169.549.819.309.44323,379
6/16/20169.289.529.069.48415,035
6/15/20169.149.629.059.37217,039
6/14/20169.419.569.099.21199,895
6/13/20169.829.859.289.46337,384
6/10/201610.0910.309.859.88237,475
6/9/201610.0210.339.8510.29197,611
6/8/201610.1010.259.9610.10117,320
6/7/201610.0310.139.9510.04139,368
6/6/20169.9410.129.9110.00161,713
6/3/20169.669.999.629.87167,292
6/2/20169.759.759.609.7199,478
6/1/20169.729.899.419.81169,861
5/31/20169.4610.039.469.84326,781
5/27/20169.309.579.279.52107,783
5/26/20169.499.559.209.33156,410
5/25/20169.259.499.169.46157,316
5/24/20169.209.239.019.18190,145
5/23/20169.009.198.929.13152,202
5/20/20169.059.218.999.0089,191
5/19/20169.059.178.839.04166,307
5/18/20168.899.278.869.07149,603
5/17/20168.749.188.748.95158,672
5/16/20168.719.008.718.7998,396
5/13/20168.918.958.678.70109,608
5/12/20169.109.158.708.77143,804
5/11/20168.979.308.919.06187,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center