$9.67 +0.16 (%) Costamare Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 10:20 AM

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
7/25/20169.439.609.319.51499,510
7/22/20169.509.599.319.42251,609
7/21/20169.289.609.289.48339,492
7/20/20169.359.358.969.24335,409
7/19/20169.109.359.079.16370,803
7/18/20168.909.218.789.10466,419
7/15/20168.858.958.718.91348,768
7/14/20168.989.058.688.69404,090
7/13/20168.658.988.608.90380,640
7/12/20168.258.728.158.64646,440
7/11/20167.858.257.858.04579,839
7/8/20167.357.897.317.69695,031
7/7/20167.167.407.107.24521,038
7/6/20167.007.416.797.16699,639
7/5/20167.587.646.886.95748,501
7/1/20167.507.837.507.66577,760
6/30/20168.308.457.347.672,364,649
6/29/20169.119.158.879.03401,305
6/28/20168.839.148.659.08549,145
6/27/20169.409.428.488.51545,526
6/24/20169.369.739.229.542,503,967
6/23/20169.6710.069.5910.00418,875
6/22/20169.569.669.419.54275,427
6/21/20169.539.679.269.57323,290
6/20/20169.619.799.389.58165,047
6/17/20169.549.819.309.44323,379
6/16/20169.289.529.069.48415,035
6/15/20169.149.629.059.37217,039
6/14/20169.419.569.099.21199,895
6/13/20169.829.859.289.46337,384
6/10/201610.0910.309.859.88237,475
6/9/201610.0210.339.8510.29197,611
6/8/201610.1010.259.9610.10117,320
6/7/201610.0310.139.9510.04139,368
6/6/20169.9410.129.9110.00161,713
6/3/20169.669.999.629.87167,292
6/2/20169.759.759.609.7199,478
6/1/20169.729.899.419.81169,861
5/31/20169.4610.039.469.84326,781
5/27/20169.309.579.279.52107,783
5/26/20169.499.559.209.33156,410
5/25/20169.259.499.169.46157,316
5/24/20169.209.239.019.18190,145
5/23/20169.009.198.929.13152,202
5/20/20169.059.218.999.0089,191
5/19/20169.059.178.839.04166,307
5/18/20168.899.278.869.07149,603
5/17/20168.749.188.748.95158,672
5/16/20168.719.008.718.7998,396
5/13/20168.918.958.678.70109,608
5/12/20169.109.158.708.77143,804
5/11/20168.979.308.919.06187,191
5/10/20168.859.178.829.01162,050
5/9/20168.768.958.658.80181,149
5/6/20168.769.128.768.88120,314
5/5/20169.149.288.808.89156,967
5/4/20169.299.348.919.04179,487
5/3/20169.259.518.919.37224,780
5/2/20169.709.769.359.45182,641
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center