Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

13.10 +0.46 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.049 5.049 5.049 0 -0.01(-0.14%)
Aug 30, 2018 5.085 5.093 4.999 5.057 397,286 -0.04(-0.71%)
Aug 29, 2018 5.114 5.128 5.085 5.093 236,876 -0.01(-0.14%)
Aug 28, 2018 5.157 5.207 5.093 5.100 228,980 -0.04(-0.70%)
Aug 27, 2018 5.150 5.236 5.093 5.136 584,375 -0.01(-0.14%)
Aug 24, 2018 5.172 5.236 5.128 5.143 265,500 +0.00(+0.00%)
Aug 23, 2018 5.207 5.215 5.128 5.143 362,677 -0.02(-0.42%)
Aug 22, 2018 5.150 5.186 5.125 5.164 250,128 +0.04(+0.84%)
Aug 21, 2018 5.100 5.157 5.093 5.121 265,944 +0.06(+1.28%)
Aug 20, 2018 5.028 5.078 5.017 5.057 225,030 +0.04(+0.86%)
Aug 17, 2018 5.006 5.013 4.970 5.013 235,985 +0.00(+0.00%)
Aug 16, 2018 4.963 5.064 4.963 5.013 284,976 +0.06(+1.31%)
Aug 15, 2018 5.078 5.107 4.927 4.949 422,428 -0.14(-2.82%)
Aug 14, 2018 5.049 5.128 5.049 5.093 379,887 +0.04(+0.85%)
Aug 13, 2018 5.157 5.157 5.046 5.049 961,013 -0.08(-1.54%)
Aug 10, 2018 5.121 5.186 5.100 5.128 694,728 -0.01(-0.14%)
Aug 09, 2018 5.186 5.186 5.114 5.136 224,528 -0.04(-0.69%)
Aug 08, 2018 5.164 5.186 5.114 5.172 427,446 +0.02(+0.42%)
Aug 07, 2018 5.136 5.215 5.114 5.150 462,970 +0.04(+0.84%)
Aug 06, 2018 5.107 5.136 5.057 5.107 223,969 -0.01(-0.14%)
Aug 03, 2018 5.093 5.150 5.042 5.114 501,764 +0.02(+0.42%)
Aug 02, 2018 4.999 5.175 4.999 5.093 502,518 +0.08(+1.58%)
Aug 01, 2018 4.985 5.021 4.899 5.013 560,504 +0.03(+0.58%)
Jul 31, 2018 4.920 5.013 4.906 4.985 495,336 +0.05(+1.02%)
Jul 30, 2018 4.827 4.992 4.827 4.934 460,756 +0.11(+2.23%)
Jul 27, 2018 4.848 4.906 4.791 4.827 560,655 +0.01(+0.15%)
Jul 26, 2018 4.920 4.978 4.812 4.820 729,501 -0.11(-2.33%)
Jul 25, 2018 5.351 5.703 4.913 4.934 859,598 -0.19(-3.78%)
Jul 24, 2018 5.229 5.107 5.128 614,104 -0.05(-0.97%)
Jul 23, 2018 5.294 5.326 5.179 5.179 456,858 -0.14(-2.57%)
Jul 20, 2018 5.444 5.459 5.301 5.315 677,517 -0.09(-1.60%)
Jul 19, 2018 5.444 5.586 5.387 5.401 802,344 -0.02(-0.39%)
Jul 18, 2018 5.494 5.522 5.408 5.423 527,144 -0.03(-0.52%)
Jul 17, 2018 5.479 5.522 5.437 5.451 469,855 -0.06(-1.03%)
Jul 16, 2018 5.692 5.742 5.465 5.508 751,309 -0.16(-2.87%)
Jul 13, 2018 5.727 5.795 5.642 5.671 457,056 -0.08(-1.36%)
Jul 12, 2018 5.735 5.777 5.536 5.749 1,083,439 +0.04(+0.75%)
Jul 11, 2018 5.706 5.720 5.621 5.706 622,642 +0.00(+0.00%)
Jul 10, 2018 5.862 5.898 5.692 5.706 559,703 -0.16(-2.66%)
Jul 09, 2018 5.947 5.947 5.827 5.862 778,326 -0.01(-0.12%)
Jul 06, 2018 5.898 5.919 5.812 5.869 439,669 +0.00(+0.00%)
Jul 05, 2018 5.777 5.898 5.706 5.869 606,026 +0.13(+2.22%)
Jul 03, 2018 5.742 5.742 5.742 0 +0.15(+2.66%)
Jul 02, 2018 5.657 5.657 5.501 5.593 605,898 -0.06(-1.13%)
Jun 29, 2018 5.600 5.664 5.536 5.657 632,235 +0.06(+1.01%)
Jun 28, 2018 5.649 5.649 5.564 5.600 366,433 -0.06(-1.00%)
Jun 27, 2018 5.671 5.699 5.586 5.657 460,325 +0.05(+0.88%)
Jun 26, 2018 5.564 5.625 5.536 5.607 408,275 +0.05(+0.89%)
Jun 25, 2018 5.706 5.706 5.465 5.557 647,858 -0.15(-2.61%)
Jun 22, 2018 5.564 5.756 5.557 5.706 1,071,292 +0.17(+3.07%)
Jun 21, 2018 5.501 5.557 5.479 5.536 635,185 +0.02(+0.39%)
Jun 20, 2018 5.479 5.529 5.416 5.515 542,558 +0.08(+1.43%)
Jun 19, 2018 5.444 5.444 5.323 5.437 473,764 -0.01(-0.26%)
Jun 18, 2018 5.373 5.468 5.359 5.451 409,280 +0.08(+1.45%)
Jun 15, 2018 5.607 5.359 5.373 711,129 -0.23(-4.17%)
Jun 14, 2018 5.657 5.671 5.543 5.607 819,106 +0.00(+0.00%)
Jun 13, 2018 5.416 5.621 5.408 5.607 752,429 +0.20(+3.67%)
Jun 12, 2018 5.465 5.486 5.401 5.408 1,105,324 -0.07(-1.29%)
Jun 11, 2018 5.444 5.486 5.401 5.479 573,343 +0.06(+1.18%)
Jun 08, 2018 5.479 5.486 5.359 5.416 460,374 -0.04(-0.65%)
Jun 07, 2018 5.401 5.494 5.345 5.451 672,541 +0.11(+1.99%)
Jun 06, 2018 5.160 5.345 1,127,398 -0.08(-1.44%)
Jun 05, 2018 5.458 5.493 5.373 5.423 510,932 -0.04(-0.65%)
Jun 04, 2018 5.253 5.472 5.245 5.458 776,068 +0.21(+4.05%)
Jun 01, 2018 5.217 5.309 5.203 5.245 501,649 +0.08(+1.51%)
May 31, 2018 5.253 5.263 5.118 5.167 693,716 -0.09(-1.62%)
May 30, 2018 5.217 5.274 5.203 5.253 733,835 +0.04(+0.82%)
May 29, 2018 5.160 5.231 5.146 5.210 429,555 +0.03(+0.55%)
May 25, 2018 5.182 5.182 5.182 0 -0.09(-1.75%)
May 24, 2018 5.288 5.352 5.253 5.274 309,818 -0.04(-0.80%)
May 23, 2018 5.338 5.366 5.281 5.316 280,537 -0.04(-0.79%)
May 22, 2018 5.359 5.472 5.345 5.359 404,734 +0.01(+0.13%)
May 21, 2018 5.302 5.359 5.260 5.352 364,264 +0.09(+1.75%)
May 18, 2018 5.309 5.345 5.238 5.260 501,336 -0.01(-0.27%)
May 17, 2018 5.309 5.352 5.267 5.274 396,769 -0.01(-0.27%)
May 16, 2018 5.359 5.380 5.281 5.288 523,528 -0.06(-1.06%)
May 15, 2018 5.423 5.444 5.338 5.345 573,954 -0.08(-1.44%)
May 14, 2018 5.501 5.515 5.416 5.423 780,341 -0.04(-0.78%)
May 11, 2018 5.508 5.515 5.437 5.465 499,868 +0.00(+0.00%)
May 10, 2018 5.359 5.476 5.330 5.465 871,265 +0.12(+2.25%)
May 09, 2018 5.352 5.380 5.267 5.345 1,055,530 +0.05(+0.94%)
May 08, 2018 5.260 5.323 5.175 5.295 1,107,676 +0.05(+0.95%)
May 07, 2018 5.175 5.302 5.111 5.245 1,120,035 +0.11(+2.21%)
May 04, 2018 5.089 5.160 5.061 5.132 889,954 +0.04(+0.84%)
May 03, 2018 4.955 5.104 4.898 5.089 984,912 +0.13(+2.72%)
May 02, 2018 4.572 4.976 4.430 4.955 1,095,982 +0.16(+3.25%)
May 01, 2018 4.813 4.863 4.693 4.799 379,840 -0.01(-0.29%)
Apr 30, 2018 4.813 4.841 4.770 4.813 370,726 +0.01(+0.30%)
Apr 27, 2018 4.770 4.841 4.735 4.799 270,790 +0.01(+0.30%)
Apr 26, 2018 4.891 4.905 4.778 4.785 424,811 -0.04(-0.74%)
Apr 25, 2018 4.820 4.863 4.792 4.820 456,740 -0.02(-0.44%)
Apr 24, 2018 4.969 5.019 4.770 4.841 804,163 -0.12(-2.43%)
Apr 23, 2018 4.969 4.976 4.852 4.962 645,245 -0.01(-0.14%)
Apr 20, 2018 4.841 5.004 4.841 4.969 1,212,035 +0.13(+2.79%)
Apr 19, 2018 4.735 4.852 4.735 4.834 703,984 +0.11(+2.25%)
Apr 18, 2018 4.714 4.763 4.676 4.728 808,131 +0.03(+0.74%)
Apr 17, 2018 4.714 4.735 4.637 4.693 1,163,826 -0.01(-0.15%)
Apr 16, 2018 4.637 4.721 4.602 4.700 590,559 +0.08(+1.82%)
Apr 13, 2018 4.651 4.672 4.581 4.616 660,192 -0.04(-0.90%)
Apr 12, 2018 4.679 4.707 4.630 4.658 521,363 -0.03(-0.74%)
Apr 11, 2018 4.658 4.756 4.658 4.693 698,918 +0.04(+0.90%)
Apr 10, 2018 4.686 4.686 4.581 4.651 770,062 +0.03(+0.60%)
Apr 09, 2018 4.686 4.693 4.602 4.623 468,986 -0.01(-0.30%)
Apr 06, 2018 4.721 4.777 4.592 4.637 685,187 -0.14(-2.92%)
Apr 05, 2018 4.560 4.784 4.539 4.777 1,160,602 +0.27(+6.05%)
Apr 04, 2018 4.504 4.539 4.463 4.504 556,360 -0.08(-1.83%)
Apr 03, 2018 4.518 4.623 4.463 4.588 1,225,992 +0.11(+2.50%)
Apr 02, 2018 4.330 4.497 4.309 4.477 851,078 +0.12(+2.72%)
Mar 29, 2018 4.358 4.358 4.358 0 +0.07(+1.63%)
Mar 28, 2018 4.323 4.351 4.274 4.288 540,168 -0.03(-0.65%)
Mar 27, 2018 4.358 4.414 4.295 4.316 644,517 -0.02(-0.48%)
Mar 26, 2018 4.400 4.442 4.246 4.337 754,705 +0.01(+0.16%)
Mar 23, 2018 4.456 4.511 4.330 4.330 767,834 -0.13(-2.82%)
Mar 22, 2018 4.546 4.546 4.449 4.456 509,784 -0.13(-2.74%)
Mar 21, 2018 4.470 4.616 4.470 4.581 543,885 +0.13(+2.82%)
Mar 20, 2018 4.525 4.574 4.449 4.456 685,449 -0.06(-1.39%)
Mar 19, 2018 4.574 4.592 4.449 4.518 642,384 -0.08(-1.67%)
Mar 16, 2018 4.511 4.623 4.504 4.595 881,829 +0.10(+2.17%)
Mar 15, 2018 4.546 4.588 4.477 4.497 461,711 -0.03(-0.77%)
Mar 14, 2018 4.511 4.561 4.491 4.532 610,799 +0.04(+0.93%)
Mar 13, 2018 4.497 4.553 4.470 4.491 766,897 +0.00(+0.00%)
Mar 12, 2018 4.414 4.491 4.414 4.491 530,584 +0.08(+1.74%)
Mar 09, 2018 4.414 4.452 4.386 4.414 660,656 +0.02(+0.48%)
Mar 08, 2018 4.267 4.400 4.260 4.393 724,002 +0.13(+3.11%)
Mar 07, 2018 4.274 4.176 4.260 833,041 +0.01(+0.33%)
Mar 06, 2018 4.288 4.314 4.197 4.246 527,349 -0.03(-0.65%)
Mar 05, 2018 4.218 4.281 4.162 4.274 860,235 +0.05(+1.16%)
Mar 02, 2018 4.099 4.236 4.065 4.225 1,191,982 +0.09(+2.20%)
Mar 01, 2018 4.065 4.239 4.051 4.134 1,501,357 +0.09(+2.25%)
Feb 28, 2018 4.323 4.323 4.044 4.044 1,705,571 -0.36(-8.10%)
Feb 27, 2018 4.442 4.497 4.393 4.400 570,998 -0.04(-0.94%)
Feb 26, 2018 4.372 4.442 4.295 4.442 622,584 +0.08(+1.76%)
Feb 23, 2018 4.393 4.393 4.323 4.365 451,169 +0.01(+0.32%)
Feb 22, 2018 4.351 626,583 +0.00(+0.00%)
Feb 21, 2018 4.414 4.428 4.351 4.351 604,648 -0.06(-1.42%)
Feb 20, 2018 4.463 4.525 4.379 4.414 536,385 -0.08(-1.71%)
Feb 16, 2018 4.491 4.491 4.491 0 +0.04(+0.94%)
Feb 15, 2018 4.456 4.456 4.330 4.449 915,124 +0.01(+0.31%)
Feb 14, 2018 4.330 4.435 4.316 4.435 379,889 +0.06(+1.44%)
Feb 13, 2018 4.351 4.400 4.302 4.372 444,290 +0.01(+0.16%)
Feb 12, 2018 4.330 4.407 4.288 4.365 630,835 +0.06(+1.30%)
Feb 09, 2018 4.330 4.342 4.190 4.309 887,674 +0.01(+0.16%)
Feb 08, 2018 4.480 4.302 4.302 729,108 -0.14(-3.14%)
Feb 07, 2018 4.428 4.463 4.386 4.442 1,367,501 -0.02(-0.47%)
Feb 06, 2018 4.232 4.497 4.225 4.463 1,418,024 +0.15(+3.57%)
Feb 05, 2018 4.428 4.456 4.309 4.309 836,688 -0.15(-3.44%)
Feb 02, 2018 4.602 4.609 4.456 4.463 911,328 -0.15(-3.33%)
Feb 01, 2018 4.553 4.616 4.522 4.616 1,236,577 +0.06(+1.38%)
Jan 31, 2018 4.672 4.714 4.522 4.553 950,131 -0.13(-2.69%)
Jan 30, 2018 4.749 4.749 4.672 4.679 1,006,093 -0.09(-1.90%)
Jan 29, 2018 4.735 4.805 4.714 4.770 1,346,959 +0.04(+0.89%)
Jan 26, 2018 4.679 4.735 4.574 4.728 1,357,158 +0.05(+1.04%)
Jan 25, 2018 4.497 4.700 4.497 4.679 1,353,487 +0.18(+4.04%)
Jan 24, 2018 4.288 4.679 4.288 4.497 1,606,364 +0.20(+4.55%)
Jan 23, 2018 4.351 4.407 4.271 4.302 949,170 -0.08(-1.91%)
Jan 22, 2018 4.337 4.456 4.337 4.386 882,209 +0.03(+0.80%)
Jan 19, 2018 4.220 4.416 4.179 4.351 2,002,549 +0.15(+3.60%)
Jan 18, 2018 4.255 4.371 4.193 4.200 1,478,103 -0.08(-1.77%)
Jan 17, 2018 4.323 4.337 4.241 4.275 1,009,455 -0.07(-1.58%)
Jan 16, 2018 4.371 4.371 4.303 4.344 920,742 -0.03(-0.63%)
Jan 12, 2018 4.371 4.371 4.371 0 +0.01(+0.16%)
Jan 11, 2018 4.261 4.392 4.255 4.365 773,629 +0.09(+2.09%)
Jan 10, 2018 4.289 4.275 922,234 +0.05(+1.14%)
Jan 09, 2018 4.227 4.282 4.201 4.227 483,400 -0.01(-0.16%)
Jan 08, 2018 4.207 4.255 4.172 4.234 939,302 +0.01(+0.33%)
Jan 05, 2018 4.227 4.289 4.189 4.220 629,865 +0.00(+0.00%)
Jan 04, 2018 4.179 4.261 4.162 4.220 615,209 +0.05(+1.32%)
Jan 03, 2018 4.124 4.213 4.124 4.165 829,095 +0.03(+0.66%)
Jan 02, 2018 3.987 4.138 3.980 4.138 653,392 +0.17(+4.33%)
Dec 29, 2017 3.966 3.966 3.966 0 -0.05(-1.20%)
Dec 28, 2017 4.007 4.014 3.959 4.014 712,830 +0.03(+0.69%)
Dec 27, 2017 4.021 4.035 3.959 3.987 913,667 -0.03(-0.85%)
Dec 26, 2017 4.069 4.076 4.000 4.021 687,865 -0.01(-0.17%)
Dec 22, 2017 4.179 4.179 4.021 4.028 1,603,784 -0.17(-4.09%)
Dec 21, 2017 4.097 4.258 4.076 4.200 1,093,199 +0.11(+2.69%)
Dec 20, 2017 4.076 4.093 4.028 4.090 774,451 +0.05(+1.19%)
Dec 19, 2017 4.097 4.158 4.031 4.042 934,044 -0.03(-0.84%)
Dec 18, 2017 4.042 4.107 4.017 4.076 1,289,925 +0.05(+1.19%)
Dec 15, 2017 3.925 4.042 3.890 4.028 907,297 +0.12(+2.99%)
Dec 14, 2017 3.904 3.959 3.877 3.911 548,004 +0.01(+0.18%)
Dec 13, 2017 3.877 3.938 3.863 3.904 635,570 +0.01(+0.35%)
Dec 12, 2017 3.883 3.883 3.863 3.890 646,815 +0.01(+0.35%)
Dec 11, 2017 3.897 3.993 3.870 3.877 845,799 -0.01(-0.35%)
Dec 08, 2017 3.918 3.918 3.859 3.890 613,451 +0.00(+0.00%)
Dec 07, 2017 3.835 3.904 3.822 497,141 +0.00(+0.00%)
Dec 06, 2017 3.897 3.925 3.835 3.849 762,978 -0.05(-1.23%)
Dec 05, 2017 4.028 4.042 3.897 3.897 941,122 -0.14(-3.57%)
Dec 04, 2017 4.062 4.134 4.035 4.042 1,236,770 -0.02(-0.51%)
Dec 01, 2017 3.980 4.110 3.973 4.062 1,026,311 +0.11(+2.78%)
Nov 30, 2017 3.918 4.014 3.911 3.952 899,493 +0.05(+1.41%)
Nov 29, 2017 3.911 3.952 3.880 3.897 1,116,481 -0.02(-0.53%)
Nov 28, 2017 3.877 3.938 3.842 3.918 980,599 +0.05(+1.42%)
Nov 27, 2017 3.925 3.987 3.856 3.863 1,001,660 -0.06(-1.58%)
Nov 24, 2017 3.993 4.007 3.897 3.925 520,578 -0.05(-1.38%)
Nov 22, 2017 3.890 3.993 3.871 3.980 593,460 +0.10(+2.66%)
Nov 21, 2017 3.980 4.028 3.877 3.877 825,804 -0.10(-2.42%)
Nov 20, 2017 3.883 3.973 3.842 3.973 696,728 +0.09(+2.30%)
Nov 17, 2017 3.842 3.904 3.828 3.883 818,728 +0.03(+0.89%)
Nov 16, 2017 3.794 3.901 3.780 3.849 824,119 +0.08(+2.00%)
Nov 15, 2017 3.822 3.822 3.746 3.773 1,023,426 -0.08(-1.96%)
Nov 14, 2017 3.980 3.987 3.828 3.849 1,343,549 -0.13(-3.28%)
Nov 13, 2017 4.048 4.054 3.959 3.980 1,366,404 -0.08(-1.86%)
Nov 10, 2017 4.145 4.151 4.028 4.055 1,066,466 -0.10(-2.32%)
Nov 09, 2017 4.131 4.207 4.117 4.152 1,022,174 -0.01(-0.17%)
Nov 08, 2017 4.172 4.172 4.131 4.158 699,827 -0.03(-0.66%)
Nov 07, 2017 4.227 4.282 4.152 4.186 804,362 -0.03(-0.81%)
Nov 06, 2017 4.158 4.261 4.131 4.220 999,080 +0.06(+1.49%)
Nov 03, 2017 4.124 4.179 4.048 4.158 846,419 +0.08(+2.02%)
Nov 02, 2017 4.145 4.169 4.042 4.076 1,116,234 -0.05(-1.17%)
Nov 01, 2017 4.268 4.330 4.124 4.124 1,433,324 -0.14(-3.38%)
Oct 31, 2017 4.330 4.382 4.241 4.268 1,194,210 -0.06(-1.43%)
Oct 30, 2017 4.344 4.420 4.282 4.330 1,397,489 -0.01(-0.16%)
Oct 27, 2017 4.213 4.351 4.193 4.337 1,908,023 +0.13(+3.10%)
Oct 26, 2017 4.193 4.282 4.172 4.207 1,247,871 +0.05(+1.16%)
Oct 25, 2017 4.131 4.227 4.090 4.158 1,833,233 +0.03(+0.83%)
Oct 24, 2017 4.158 4.207 4.110 4.124 874,252 -0.03(-0.66%)
Oct 23, 2017 4.227 4.251 4.134 4.152 744,869 -0.08(-1.95%)
Oct 20, 2017 4.248 4.275 4.162 4.234 714,074 +0.01(+0.33%)
Oct 19, 2017 4.180 4.234 4.139 4.220 855,853 +0.02(+0.48%)
Oct 18, 2017 4.254 4.315 4.163 4.200 867,325 -0.02(-0.48%)
Oct 17, 2017 4.159 4.349 4.159 4.220 1,132,880 +0.07(+1.63%)
Oct 16, 2017 4.112 4.186 4.105 4.153 1,031,293 +0.04(+0.99%)
Oct 13, 2017 4.261 4.261 4.112 4.112 817,987 -0.14(-3.18%)
Oct 12, 2017 4.166 4.298 4.156 4.247 1,425,586 +0.09(+2.11%)
Oct 11, 2017 4.193 4.193 4.126 4.159 1,253,277 -0.01(-0.16%)
Oct 10, 2017 4.159 4.193 4.153 4.166 977,950 +0.04(+0.98%)
Oct 09, 2017 4.071 4.153 4.071 4.126 563,777 +0.06(+1.50%)
Oct 06, 2017 4.119 4.134 4.058 4.065 739,163 -0.05(-1.15%)
Oct 05, 2017 4.146 4.180 4.112 4.112 470,492 -0.03(-0.82%)
Oct 04, 2017 4.207 4.251 4.105 4.146 735,086 -0.07(-1.76%)
Oct 03, 2017 4.234 4.288 4.180 4.220 661,000 -0.02(-0.48%)
Oct 02, 2017 4.193 4.268 4.139 4.241 828,959 +0.06(+1.46%)
Sep 29, 2017 4.227 4.254 4.166 4.180 614,136 -0.05(-1.28%)
Sep 28, 2017 4.247 4.247 4.173 4.234 689,296 -0.02(-0.48%)
Sep 27, 2017 4.180 4.301 4.159 4.254 1,081,238 +0.11(+2.78%)
Sep 26, 2017 4.092 4.200 4.058 4.139 1,420,707 +0.03(+0.82%)
Sep 25, 2017 4.071 4.121 4.058 4.105 710,447 +0.05(+1.17%)
Sep 22, 2017 4.166 4.180 4.058 4.058 764,046 -0.10(-2.44%)
Sep 21, 2017 4.173 4.295 4.139 4.159 849,048 +0.01(+0.33%)
Sep 20, 2017 4.092 4.227 4.071 4.146 1,008,527 +0.05(+1.16%)
Sep 19, 2017 4.193 4.193 4.058 4.099 708,449 -0.08(-1.94%)
Sep 18, 2017 4.058 4.200 4.058 4.180 741,040 +0.11(+2.83%)
Sep 15, 2017 4.031 4.092 4.031 4.065 2,306,795 +0.03(+0.84%)
Sep 14, 2017 4.105 4.105 3.997 4.031 669,919 -0.05(-1.32%)
Sep 13, 2017 4.051 4.129 4.051 4.085 744,182 +0.03(+0.83%)
Sep 12, 2017 4.065 4.146 4.027 4.051 1,097,666 -0.02(-0.50%)
Sep 11, 2017 3.984 4.173 3.984 4.071 1,521,236 +0.07(+1.86%)
Sep 08, 2017 3.943 3.997 3.902 3.997 1,150,896 +0.09(+2.25%)
Sep 07, 2017 4.132 4.153 3.882 3.909 2,079,597 -0.22(-5.25%)
Sep 06, 2017 4.213 4.227 4.112 4.126 836,592 -0.07(-1.77%)
Sep 05, 2017 4.349 4.369 4.166 4.200 1,060,508 -0.11(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.