$17.98 0.00 (%) Costamare Inc - NYSE

Mar. 27, 2015 | 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
3/27/201518.1818.3517.8117.98154,583
3/26/201518.8919.0118.2718.29168,257
3/25/201518.7719.1118.5918.9790,305
3/24/201518.9418.9518.6518.8694,497
3/23/201518.7219.1718.7218.9642,386
3/20/201518.5518.7818.5518.7569,399
3/19/201518.6218.7118.2218.53108,507
3/18/201518.4818.8018.2318.7462,264
3/17/201518.2118.6718.1418.5562,399
3/16/201518.6318.6318.1818.3074,686
3/13/201518.7518.7518.2518.5766,922
3/12/201518.8119.1718.4718.7568,649
3/11/201518.3118.8218.1818.7599,872
3/10/201518.2618.3218.1218.2560,492
3/9/201518.7018.7318.4218.5899,471
3/6/201518.7618.9718.6118.7567,702
3/5/201519.5819.6418.9619.0681,927
3/4/201519.6719.7419.3919.6274,047
3/3/201519.6719.9619.4519.7984,898
3/2/201519.5019.7219.2819.6466,766
2/27/201519.4219.6919.1619.43105,675
2/26/201519.1319.5618.7519.40104,420
2/25/201519.0019.1918.8519.1071,191
2/24/201518.8619.1018.7519.0659,842
2/23/201518.9819.0418.8618.9655,002
2/20/201519.4219.4218.9719.0668,936
2/19/201519.2319.3919.1519.1655,319
2/18/201519.4319.5819.2119.3561,074
2/17/201519.4919.5519.1319.5075,411
2/13/201519.4419.6519.3019.6088,441
2/12/201519.0419.4419.0019.30148,506
2/11/201518.7519.1018.4718.98123,868
2/10/201518.4418.7818.0718.78128,275
2/9/201519.0319.0318.3518.37185,895
2/6/201518.6819.1018.6218.92183,274
2/5/201518.5018.7117.9418.60311,547
2/4/201517.5617.7117.3717.60113,237
2/3/201517.3717.8017.2317.70115,452
2/2/201517.0617.4117.0217.22103,569
1/30/201517.0017.0916.7117.08164,467
1/29/201517.6517.6517.0017.13141,195
1/28/201517.4017.7217.2417.54347,573
1/27/201516.9217.3316.7317.31124,375
1/26/201516.8217.1116.5917.03123,305
1/23/201517.0417.0516.7016.80155,967
1/22/201516.7317.0816.6017.04107,026
1/21/201516.6717.0516.3516.59186,307
1/20/201516.4816.7416.2016.65117,955
1/16/201516.5516.7616.2416.39103,686
1/15/201516.7716.9816.3816.83207,730
1/14/201516.0516.8116.0516.68305,211
1/13/201516.4116.8316.0716.22233,960
1/12/201516.2716.5116.0516.38183,130
1/9/201516.3816.7116.2616.28288,987
1/8/201516.1516.6916.0116.24384,694
1/7/201516.3416.8016.0016.00301,087
1/6/201516.6016.9115.8516.20274,648
1/5/201517.4617.6616.5316.68252,413
1/2/201517.7517.9417.1917.61142,062
12/31/201417.7617.9117.1017.61223,237
12/30/201418.0618.2417.6217.63191,521
12/29/201418.3218.5018.0018.10112,498
12/26/201418.8118.9218.3918.4287,194
12/24/201418.8818.9718.5318.6969,085
12/23/201418.7619.0718.6418.93142,462
12/22/201418.8618.8618.2518.7299,827
12/19/201418.7318.9518.4218.85126,770
12/18/201418.7118.7918.4518.71114,879
12/17/201417.8618.5517.5818.41132,710
12/16/201417.7118.1417.5317.88131,338
12/15/201418.4018.5317.7517.86101,244
12/12/201418.2418.4918.0418.2286,470
12/11/201418.3718.7418.2218.38104,199
12/10/201418.5818.7918.1818.34120,404
12/9/201418.6318.8618.6018.78133,628
12/8/201419.4219.5118.6018.82106,941
12/5/201419.6319.7819.3219.5576,275
12/4/201419.3619.6019.1419.5484,192
12/3/201419.2719.5719.0319.4798,947
12/2/201419.0719.3819.0519.21141,146
12/1/201419.7519.8718.9019.19162,407
11/28/201420.3420.3419.8019.8559,457
11/26/201420.5120.5120.2320.4382,790
11/25/201420.9920.9920.3720.40131,727
11/24/201420.9021.0020.7120.80134,386
11/21/201420.9521.2020.6520.80146,256
11/20/201420.2520.7820.2020.7479,146
11/19/201420.2920.4220.1020.3879,398
11/18/201420.1320.5920.1020.3791,057
11/17/201419.9720.1319.8420.06103,820
11/14/201420.1720.2219.7320.07127,416
11/13/201420.5420.5520.0520.15110,716
11/12/201420.3720.5620.2020.55122,879
11/11/201420.3920.4520.1620.3993,401
11/10/201420.8420.8420.1820.45125,875
11/7/201420.7420.8620.4820.80120,425
11/6/201420.6720.9520.2120.60166,515
11/5/201420.6520.8020.2720.55139,117
11/4/201420.7721.2420.4720.50207,812
11/3/201419.9121.2319.8020.87270,705
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center