$19.60 +0.18 (%) Costamare Inc - NYSE

May. 29, 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
5/29/201519.3619.6419.0219.6094,411
5/28/201519.4119.4919.0619.4287,305
5/27/201519.4119.6119.2619.4766,747
5/26/201519.8819.8819.0119.42113,478
5/22/201519.8219.9919.7319.9855,019
5/21/201519.7920.1019.7619.9361,713
5/20/201519.8219.8219.5919.8058,669
5/19/201520.0720.1919.5119.7597,199
5/18/201519.8520.1219.7220.1171,192
5/15/201520.0520.1219.8920.0373,873
5/14/201520.0520.1720.0020.0974,938
5/13/201520.1920.3719.7919.9969,996
5/12/201519.8320.2019.8120.1382,837
5/11/201520.2020.3119.8119.8971,935
5/8/201520.1720.3420.0520.2966,847
5/7/201520.2920.2919.7719.92130,282
5/6/201520.1820.5020.1120.35121,669
5/5/201520.2120.2820.0420.1890,264
5/4/201520.0620.2920.0220.19115,846
5/1/201520.2520.3019.8920.1180,893
4/30/201520.1220.3920.1020.23148,868
4/29/201519.8820.3819.4820.27322,575
4/28/201519.2919.5019.2819.4597,768
4/27/201519.4719.7119.2619.31105,513
4/24/201519.4419.5519.3419.47121,459
4/23/201518.9519.3718.8719.33148,551
4/22/201519.0219.0918.8618.8981,840
4/21/201519.0919.1018.8818.95119,067
4/20/201519.4319.4318.8019.00289,620
4/17/201519.4019.5419.0419.50157,029
4/16/201519.3720.0919.2619.69260,516
4/15/201518.7319.5018.7319.38196,204
4/14/201518.5018.7818.4718.77157,214
4/13/201518.1818.5018.1818.42104,987
4/10/201517.7318.3017.7318.22116,353
4/9/201517.2817.6417.2117.64172,977
4/8/201517.2717.4517.1017.37139,884
4/7/201517.5317.7217.0617.24179,591
4/6/201517.5217.7417.3517.57135,625
4/2/201517.2717.7617.1717.51148,544
4/1/201517.5317.7517.2017.27185,368
3/31/201517.6817.7717.3617.61166,982
3/30/201517.9318.1317.6317.65133,555
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
  • Showing 1-100 of 1,148 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center