$6.24 -0.24 (%) Costamare Inc - NYSE

Feb. 11, 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
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
12/4/201511.4811.4810.8910.90247,493
12/3/201511.6911.9211.3511.48161,928
12/2/201511.8611.8711.4411.61185,860
12/1/201512.2212.2711.8011.91226,821
11/30/201512.2812.4512.1212.22199,747
11/27/201512.1512.3212.0312.3055,827
11/25/201512.1212.1711.8312.08174,977
11/24/201511.9212.2411.8012.18141,363
11/23/201512.1312.4511.9312.05181,005
11/20/201512.5112.5212.1912.2298,010
11/19/201512.4012.5612.2512.49112,633
11/18/201512.6112.6712.2712.47145,613
11/17/201513.0113.1012.5112.68144,745
11/16/201512.8513.0212.6113.02119,122
11/13/201512.6413.1612.5412.89147,079
11/12/201513.2113.2512.6412.67270,232
11/11/201513.4713.5613.2213.28122,637
11/10/201513.5113.7113.2213.38151,792
11/9/201513.7813.8713.2613.59188,125
11/6/201513.9114.0413.7113.87106,361
11/5/201514.0514.2713.7213.96187,371
11/4/201514.2514.3113.8213.97167,752
11/3/201514.3514.5714.0614.28107,582
11/2/201514.1814.7914.1214.35204,046
10/30/201514.2214.2414.0114.07125,156
10/29/201514.1614.3914.1014.15117,151
10/28/201514.0414.3913.9014.23120,977
10/27/201514.2214.2613.9414.01118,848
10/26/201514.7514.7514.2114.37167,334
10/23/201514.5214.9814.2114.72204,903
10/22/201514.8515.1014.1914.35283,255
10/21/201514.5414.7314.3014.43134,850
10/20/201514.6414.8514.3914.49110,001
10/19/201514.6214.6214.2714.47146,850
10/16/201514.8715.0314.5714.93205,394
10/15/201514.6114.9714.5014.88185,266
10/14/201514.2914.7014.2114.51132,446
10/13/201513.8914.2713.8014.22257,750
10/12/201513.9014.2513.7613.97173,396
10/9/201513.9014.0613.8013.90186,555
10/8/201513.6413.8413.3413.78159,428
10/7/201513.3113.7413.2613.61188,520
10/6/201513.3513.5213.0613.18181,004
10/5/201513.0513.4612.8313.21319,647
10/2/201512.0012.9111.9812.83296,808
10/1/201512.2612.4212.0012.05232,909
9/30/201511.8112.7611.7412.27238,634
9/29/201512.1112.2711.5911.68298,652
9/28/201513.6213.6512.0712.10369,253
9/25/201514.0114.2213.6713.7389,169
9/24/201513.6213.8713.4013.86118,169
9/23/201513.9914.2213.5813.78105,381
9/22/201514.1714.3313.9214.01125,917
9/21/201514.7914.8214.2514.4371,305
9/18/201514.5014.7514.3214.7566,365
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center