$5.86 +0.09 (%) Costamare Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMRE historical data

Date Open High Low Close Volume
12/8/20165.795.895.775.86875,430
12/7/20165.825.885.715.77816,975
12/6/20165.685.885.555.791,002,992
12/5/20165.605.845.605.661,131,882
12/2/20165.655.765.505.601,240,285
12/1/20165.815.815.605.691,476,567
11/30/20165.655.905.605.768,994,067
11/29/20167.087.106.646.65527,729
11/28/20167.207.357.067.12254,711
11/25/20167.287.287.197.2395,602
11/23/20167.417.437.257.30181,842
11/22/20167.477.547.107.38459,302
11/21/20167.317.497.267.45396,077
11/18/20167.027.287.027.23268,200
11/17/20167.837.857.017.03560,850
11/16/20167.567.877.417.58665,827
11/15/20167.157.457.027.35556,504
11/14/20166.837.196.837.14351,847
11/11/20166.546.826.426.80342,506
11/10/20166.386.746.376.51544,230
11/9/20166.116.386.076.29563,827
11/8/20166.236.566.066.30383,182
11/7/20166.326.436.266.32252,109
11/4/20166.296.456.226.26224,743
11/3/20166.236.396.206.29257,650
11/2/20166.436.436.126.28359,843
11/1/20166.516.736.316.43397,541
10/31/20166.736.846.476.50394,330
10/28/20166.806.876.616.83401,045
10/27/20167.057.116.696.85623,665
10/26/20167.257.367.097.10354,911
10/25/20167.647.987.237.25842,859
10/24/20167.307.507.287.50471,534
10/21/20167.287.437.237.26153,347
10/20/20167.237.437.197.35235,301
10/19/20167.237.507.237.34232,460
10/18/20167.457.617.337.40260,514
10/17/20167.347.417.267.39248,561
10/14/20167.457.507.217.25326,293
10/13/20167.537.567.367.46318,285
10/12/20167.507.617.427.59307,298
10/11/20167.677.717.507.54312,441
10/10/20167.467.807.467.70261,357
10/7/20167.677.757.397.42338,749
10/6/20167.497.797.257.68576,203
10/5/20167.627.667.357.41969,188
10/4/20168.448.447.227.322,120,331
10/3/20169.099.158.869.05236,624
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center