$9.70 -0.21 (%) Costamare Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/20169.949.949.619.70164,097
4/28/20169.7110.099.569.91324,633
4/27/20169.9810.069.679.82162,488
4/26/20169.8410.119.709.96142,838
4/25/201610.1010.119.639.80218,208
4/22/20169.8710.129.8710.12186,822
4/21/201610.2510.449.859.93429,081
4/20/20169.6110.189.5610.03272,335
4/19/201610.4210.429.179.64525,345
4/18/20169.8110.459.7010.29391,645
4/15/20169.7010.149.619.86345,320
4/14/201610.7211.009.9510.11880,505
4/13/201610.4110.7210.3510.70251,259
4/12/201610.0310.4610.0110.33274,895
4/11/20169.5410.179.5410.00272,819
4/8/20169.259.489.149.37171,927
4/7/20169.039.229.019.11135,790
4/6/20168.849.228.749.20163,412
4/5/20168.809.048.638.9083,764
4/4/20169.039.038.728.85147,380
4/1/20168.758.918.508.91167,464
3/31/20168.829.108.828.90151,858
3/30/20168.889.008.668.91186,362
3/29/20168.578.928.508.87115,538
3/28/20169.009.048.558.69136,630
3/24/20168.589.008.358.94134,782
3/23/20169.269.308.558.73185,893
3/22/20169.139.198.789.15123,201
3/21/20169.379.379.059.11117,082
3/18/20169.459.559.089.40330,562
3/17/20168.929.508.929.38224,028
3/16/20168.529.018.508.97122,310
3/15/20168.728.748.378.57147,275
3/14/20168.629.018.538.89217,264
3/11/20168.318.738.318.72186,769
3/10/20168.738.738.018.29174,915
3/9/20168.178.528.078.43125,152
3/8/20168.999.018.098.22360,721
3/7/20169.019.428.839.17265,400
3/4/20169.059.428.759.01363,898
3/3/20168.368.988.158.93516,000
3/2/20167.808.407.628.32415,756
3/1/20167.497.727.367.62189,770
2/29/20167.347.867.287.43420,561
2/26/20167.037.317.037.18176,484
2/25/20166.937.156.687.03215,726
2/24/20166.746.966.526.94155,015
2/23/20167.027.056.776.81179,426
2/22/20166.927.196.927.02152,497
2/19/20166.957.016.666.91244,589
2/18/20167.067.086.856.98231,277
2/17/20167.037.256.837.10180,877
2/16/20166.857.016.666.83222,358
2/12/20166.426.706.346.70195,190
2/11/20166.276.346.036.24214,325
2/10/20166.406.616.206.48250,819
2/9/20166.656.666.346.42312,992
2/8/20167.087.146.676.82263,995
2/5/20167.427.497.187.22202,824
2/4/20167.297.707.267.40188,252
2/3/20167.377.376.957.29236,401
2/2/20167.187.276.927.21335,639
2/1/20167.387.497.057.36310,919
1/29/20168.048.257.167.27753,204
1/28/20167.048.676.778.131,042,940
1/27/20166.796.986.626.78329,625
1/26/20166.676.896.516.72378,047
1/25/20166.616.866.506.53434,307
1/22/20166.496.706.466.60321,926
1/21/20166.386.726.276.40403,165
1/20/20166.706.706.016.23445,427
1/19/20166.847.046.636.73459,466
1/15/20167.457.456.606.93342,825
1/14/20167.597.797.267.67399,209
1/13/20167.958.027.457.55384,955
1/12/20168.238.357.617.81345,111
1/11/20168.258.388.108.20249,564
1/8/20168.538.658.068.19371,193
1/7/20168.889.108.378.50435,925
1/6/20169.399.398.939.10352,842
1/5/20169.749.749.259.45305,024
1/4/201610.2410.309.519.62423,057
12/31/20159.6510.499.6210.42458,103
12/30/20159.409.709.319.64320,724
12/29/20159.869.909.249.38286,679
12/28/20159.6110.089.609.70486,316
12/24/20159.489.669.339.58135,974
12/23/20159.109.829.109.48461,606
12/22/20158.849.138.849.05465,459
12/21/20158.909.158.768.82480,248
12/18/20159.129.298.768.85428,140
12/17/20159.769.889.209.31226,175
12/16/20159.559.949.489.81373,152
12/15/20159.779.999.279.46869,513
12/14/201510.2510.299.509.72346,230
12/11/201510.4310.4910.1110.25202,842
12/10/201510.7910.8810.5710.59226,916
12/9/201510.8111.1010.6510.77206,235
12/8/201510.3311.0810.1910.64282,168
12/7/201510.6610.8410.4410.47288,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center