$18.85 +0.14 (%) Costamare Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201420.5020.6020.1720.57171,997
10/30/201419.9820.2519.9120.19141,512
10/29/201420.2720.3019.6520.07181,943
10/28/201419.7820.2419.7820.23179,822
10/27/201419.8419.9519.2919.81241,441
10/24/201419.9120.0219.2519.85201,215
10/23/201419.5520.0819.4019.79174,714
10/22/201419.5520.0019.3719.42152,356
10/21/201419.1919.6219.1219.48127,333
10/20/201419.0519.2118.6619.12147,400
10/17/201419.3219.5018.9719.11169,193
10/16/201418.1218.9818.1018.88209,488
10/15/201418.5418.5417.4018.39227,716
10/14/201417.9119.0317.7018.70438,656
10/13/201420.1120.1917.5717.96878,609
10/10/201419.9520.4119.7520.08160,564
10/9/201420.4420.5119.9419.99232,533
10/8/201420.6920.8719.7520.39263,717
10/7/201421.1621.1620.6620.68189,422
10/6/201421.7821.8521.0521.27158,253
10/3/201421.5921.9321.4321.77149,209
10/2/201421.2821.6220.7721.49209,622
10/1/201421.9021.9621.1421.21247,651
9/30/201422.2422.2721.9021.96138,184
9/29/201422.6022.7522.2022.30162,192
9/26/201422.9523.1822.6422.70171,667
9/25/201423.4123.6022.9123.0090,998
9/24/201423.6023.7823.3623.5091,231
9/23/201423.3723.7623.2423.5399,175
9/22/201423.7923.8223.2523.50139,787
9/19/201423.7523.8423.4523.79323,423
9/18/201423.2623.4422.8423.35358,007
9/17/201422.6022.7622.3922.52118,139
9/16/201422.4422.6422.3822.51118,503
9/15/201422.4922.6122.2522.57137,941
9/12/201422.6322.7822.4022.46177,785
9/11/201422.6822.8322.5022.5787,725
9/10/201422.5622.7822.5122.7573,627
9/9/201422.7022.7022.4422.5458,527
9/8/201422.8222.8522.5022.69104,100
9/5/201422.7522.8722.5622.7875,900
9/4/201423.0023.1022.6322.6792,455
9/3/201422.5722.9922.3722.95314,355
9/2/201422.4122.8422.4122.61209,158
8/29/201422.5722.5722.3422.43110,056
8/28/201422.3022.5922.2122.47128,247
8/27/201422.3922.6022.2422.49100,409
8/26/201422.6022.6322.3022.42212,911
8/25/201422.7422.8222.3922.51164,705
8/22/201422.9922.9922.6522.68132,690
8/21/201422.5223.1422.5022.98354,147
8/20/201422.6322.8322.2822.57341,637
8/19/201423.3723.3921.6122.70980,079
8/18/201423.4323.7823.4323.6553,780
8/15/201423.4223.5323.1823.4654,905
8/14/201423.1523.4123.0723.37154,700
8/13/201422.9223.1522.8723.15102,916
8/12/201422.6822.9222.5022.8990,514
8/11/201422.7022.7322.5422.6482,720
8/8/201422.6022.7522.2622.6396,774
8/7/201422.4922.7322.4122.5661,285
8/6/201422.8123.0322.3222.43200,321
8/5/201423.4623.4722.8122.90103,784
8/4/201423.5223.5523.2523.4375,889
8/1/201423.5523.7823.3823.4397,201
7/31/201423.6223.8823.6123.7077,281
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center