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

Costamare Inc (NY: CMRE )

11.78 +0.26 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 7.455 7.604 7.431 7.470 688,620 +0.02(+0.21%)
Dec 30, 2019 7.517 7.604 7.384 7.455 825,227 -0.06(-0.83%)
Dec 27, 2019 7.627 7.643 7.455 7.517 600,852 -0.05(-0.72%)
Dec 26, 2019 7.580 7.659 7.502 7.572 601,785 +0.04(+0.52%)
Dec 24, 2019 7.494 7.627 7.494 7.533 604,169 +0.02(+0.31%)
Dec 23, 2019 7.533 7.635 7.463 7.510 922,726 +0.00(+0.00%)
Dec 20, 2019 7.619 7.682 7.474 7.510 982,796 -0.08(-1.03%)
Dec 19, 2019 7.361 7.674 7.345 7.588 1,049,390 +0.21(+2.87%)
Dec 18, 2019 7.321 7.416 7.227 7.376 1,251,873 +0.05(+0.75%)
Dec 17, 2019 7.423 7.443 7.220 7.321 966,042 -0.06(-0.85%)
Dec 16, 2019 7.243 7.470 7.237 7.384 996,494 +0.15(+2.06%)
Dec 13, 2019 7.423 7.431 7.141 7.235 1,275,058 -0.12(-1.60%)
Dec 12, 2019 7.149 7.384 7.133 7.353 1,506,004 +0.24(+3.30%)
Dec 11, 2019 6.922 7.126 6.914 7.118 1,020,740 +0.18(+2.60%)
Dec 10, 2019 6.945 7.024 6.906 6.937 810,338 -0.04(-0.56%)
Dec 09, 2019 6.937 7.078 6.906 6.977 1,012,123 +0.01(+0.11%)
Dec 06, 2019 7.000 7.110 6.851 6.969 1,208,849 +0.03(+0.45%)
Dec 05, 2019 6.796 7.024 6.796 6.937 1,419,631 +0.21(+3.15%)
Dec 04, 2019 6.506 6.796 6.506 6.726 1,271,005 +0.25(+3.87%)
Dec 03, 2019 6.467 6.581 6.373 6.475 1,140,398 -0.05(-0.84%)
Dec 02, 2019 6.491 6.545 6.389 6.530 1,435,576 +0.08(+1.22%)
Nov 29, 2019 6.334 6.506 6.334 6.451 418,045 +0.09(+1.35%)
Nov 27, 2019 6.428 6.514 6.334 6.365 1,221,734 -0.10(-1.58%)
Nov 26, 2019 6.310 6.538 6.310 6.467 949,660 +0.02(+0.37%)
Nov 25, 2019 6.318 6.553 6.310 6.444 1,091,038 +0.16(+2.49%)
Nov 22, 2019 6.412 6.436 6.240 6.287 1,369,587 -0.09(-1.47%)
Nov 21, 2019 6.491 6.499 6.248 6.381 1,209,425 -0.14(-2.16%)
Nov 20, 2019 6.585 6.632 6.342 6.522 1,506,926 -0.06(-0.95%)
Nov 19, 2019 6.397 6.640 6.263 6.585 1,639,181 +0.25(+3.96%)
Nov 18, 2019 6.318 6.475 6.279 6.334 1,516,023 -0.01(-0.12%)
Nov 15, 2019 6.349 6.420 6.310 6.342 634,148 +0.06(+1.00%)
Nov 14, 2019 6.295 6.357 6.232 6.279 681,098 -0.02(-0.25%)
Nov 13, 2019 6.349 6.412 6.240 6.295 1,055,004 -0.15(-2.31%)
Nov 12, 2019 6.483 6.796 6.381 6.444 1,757,316 -0.02(-0.36%)
Nov 11, 2019 6.349 6.600 6.232 6.467 1,283,828 +0.16(+2.48%)
Nov 08, 2019 5.863 6.510 5.863 6.310 3,143,315 +0.41(+6.91%)
Nov 07, 2019 6.028 6.063 5.852 5.903 963,118 -0.06(-1.05%)
Nov 06, 2019 5.989 5.997 5.887 5.965 839,094 -0.09(-1.42%)
Nov 05, 2019 5.981 6.138 5.926 6.052 729,741 +0.05(+0.91%)
Nov 04, 2019 6.122 6.146 5.910 5.997 1,031,205 -0.17(-2.80%)
Nov 01, 2019 5.926 6.216 5.424 6.169 1,425,590 +0.01(+0.13%)
Oct 31, 2019 6.248 6.279 6.075 6.161 812,646 -0.10(-1.63%)
Oct 30, 2019 6.404 6.420 6.224 6.263 1,196,262 -0.15(-2.32%)
Oct 29, 2019 6.193 6.498 6.185 6.412 2,160,782 +0.22(+3.54%)
Oct 28, 2019 5.871 6.201 5.871 6.193 1,759,125 +0.40(+6.90%)
Oct 25, 2019 5.613 5.828 5.605 5.793 1,260,132 +0.26(+4.67%)
Oct 24, 2019 5.887 6.067 5.338 5.534 1,618,381 -0.20(-3.55%)
Oct 23, 2019 5.534 5.762 5.534 5.738 874,173 +0.20(+3.68%)
Oct 22, 2019 5.346 5.542 5.321 5.534 718,593 +0.16(+3.07%)
Oct 21, 2019 5.362 5.445 5.346 5.370 729,075 +0.08(+1.48%)
Oct 18, 2019 5.307 5.330 5.229 5.291 657,654 -0.03(-0.58%)
Oct 17, 2019 5.175 5.330 5.137 5.322 423,694 +0.15(+2.99%)
Oct 16, 2019 5.114 5.195 5.114 5.168 435,610 -0.01(-0.15%)
Oct 15, 2019 5.152 5.268 5.059 5.175 351,530 +0.01(+0.15%)
Oct 14, 2019 5.029 5.206 5.021 5.168 665,040 +0.07(+1.36%)
Oct 11, 2019 5.059 5.160 5.059 5.098 520,815 +0.10(+2.01%)
Oct 10, 2019 4.812 5.013 4.812 4.998 241,066 +0.19(+4.02%)
Oct 09, 2019 4.758 4.820 4.735 4.805 301,269 +0.11(+2.30%)
Oct 08, 2019 4.720 4.766 4.681 4.696 367,226 -0.08(-1.62%)
Oct 07, 2019 4.673 4.835 4.673 4.774 371,031 +0.05(+0.98%)
Oct 04, 2019 4.604 4.727 4.604 4.727 271,735 +0.12(+2.51%)
Oct 03, 2019 4.565 4.658 4.511 4.611 294,778 +0.05(+1.02%)
Oct 02, 2019 4.588 4.689 4.557 4.565 513,730 -0.03(-0.67%)
Oct 01, 2019 4.704 4.781 4.596 4.596 414,596 -0.09(-1.98%)
Sep 30, 2019 4.751 4.781 4.673 4.689 516,713 -0.06(-1.30%)
Sep 27, 2019 4.735 4.805 4.727 4.751 269,534 +0.01(+0.16%)
Sep 26, 2019 4.797 4.812 4.727 4.743 314,008 -0.08(-1.60%)
Sep 25, 2019 4.812 4.851 4.758 4.820 450,004 +0.00(+0.00%)
Sep 24, 2019 4.812 4.866 4.803 4.820 368,016 +0.00(+0.00%)
Sep 23, 2019 4.797 4.882 4.728 4.820 306,889 +0.02(+0.32%)
Sep 20, 2019 4.851 4.882 4.789 4.805 589,429 -0.05(-1.11%)
Sep 19, 2019 4.897 4.982 4.859 4.859 224,869 -0.04(-0.79%)
Sep 18, 2019 4.874 4.967 4.851 4.897 296,679 -0.01(-0.16%)
Sep 17, 2019 4.967 4.967 4.805 4.905 275,018 -0.05(-1.09%)
Sep 16, 2019 5.013 5.059 4.959 4.959 630,697 -0.02(-0.47%)
Sep 13, 2019 4.982 4.998 4.936 4.982 386,825 +0.02(+0.47%)
Sep 12, 2019 4.928 4.990 4.808 4.959 458,049 +0.03(+0.63%)
Sep 11, 2019 4.681 4.928 4.619 4.928 696,199 +0.25(+5.28%)
Sep 10, 2019 4.704 4.735 4.654 4.681 497,800 -0.02(-0.49%)
Sep 09, 2019 4.627 4.704 4.619 4.704 513,661 +0.09(+2.01%)
Sep 06, 2019 4.642 4.689 4.600 4.611 257,883 -0.02(-0.50%)
Sep 05, 2019 4.581 4.751 4.550 4.635 544,156 +0.08(+1.69%)
Sep 04, 2019 4.442 4.573 4.418 4.557 387,879 +0.13(+2.97%)
Sep 03, 2019 4.449 4.496 4.380 4.426 540,355 -0.05(-1.04%)
Aug 30, 2019 4.480 4.511 4.442 4.472 152,115 +0.00(+0.00%)
Aug 29, 2019 4.472 4.550 4.465 4.472 253,397 +0.05(+1.05%)
Aug 28, 2019 4.303 4.442 4.303 4.426 273,138 +0.12(+2.87%)
Aug 27, 2019 4.426 4.434 4.295 4.303 384,595 -0.12(-2.62%)
Aug 26, 2019 4.403 4.445 4.387 4.418 207,118 +0.03(+0.70%)
Aug 23, 2019 4.434 4.519 4.380 4.387 595,255 -0.09(-2.07%)
Aug 22, 2019 4.380 4.523 4.364 4.480 331,698 +0.09(+2.11%)
Aug 21, 2019 4.248 4.395 4.248 4.387 451,605 +0.18(+4.22%)
Aug 20, 2019 4.202 4.241 4.156 4.210 569,536 +0.01(+0.18%)
Aug 19, 2019 4.179 4.248 4.171 4.202 595,112 +0.10(+2.45%)
Aug 16, 2019 4.017 4.117 3.994 4.102 219,304 +0.13(+3.31%)
Aug 15, 2019 4.055 4.078 3.951 3.970 291,373 -0.05(-1.34%)
Aug 14, 2019 4.078 4.102 3.986 4.024 418,344 -0.13(-3.16%)
Aug 13, 2019 4.133 4.248 4.086 4.156 331,147 +0.01(+0.19%)
Aug 12, 2019 4.125 4.171 4.102 4.148 253,008 +0.00(+0.00%)
Aug 09, 2019 4.248 4.248 4.141 4.148 285,458 -0.11(-2.54%)
Aug 08, 2019 4.225 4.318 4.214 4.256 635,955 +0.05(+1.10%)
Aug 07, 2019 4.125 4.218 4.055 4.210 307,085 +0.00(+0.00%)
Aug 06, 2019 4.156 4.241 4.156 4.210 418,685 +0.34(+8.78%)
Aug 05, 2019 4.318 4.326 4.125 3.870 481,347 -0.53(-12.11%)
Aug 02, 2019 4.480 4.480 4.318 4.403 455,697 -0.11(-2.40%)
Aug 01, 2019 4.658 4.658 4.472 4.511 803,035 -0.15(-3.15%)
Jul 31, 2019 4.681 4.828 4.642 4.658 888,324 -0.01(-0.17%)
Jul 30, 2019 4.596 4.689 4.519 4.666 556,239 +0.03(+0.67%)
Jul 29, 2019 4.689 4.712 4.596 4.635 856,197 -0.01(-0.17%)
Jul 26, 2019 4.542 4.704 4.527 4.642 1,099,370 +0.12(+2.74%)
Jul 25, 2019 4.635 4.874 4.472 4.519 1,087,224 +0.02(+0.52%)
Jul 24, 2019 4.326 4.503 4.326 4.496 659,068 +0.19(+4.30%)
Jul 23, 2019 4.156 4.326 4.112 4.310 403,661 +0.22(+5.28%)
Jul 22, 2019 4.148 4.194 4.059 4.094 338,791 -0.11(-2.57%)
Jul 19, 2019 4.333 4.349 4.194 4.202 470,973 -0.15(-3.37%)
Jul 18, 2019 4.311 4.356 4.273 4.349 544,557 +0.02(+0.53%)
Jul 17, 2019 4.227 4.326 4.197 4.326 578,692 +0.11(+2.70%)
Jul 16, 2019 4.197 4.235 4.182 4.212 379,837 +0.01(+0.18%)
Jul 15, 2019 4.235 4.250 4.163 4.205 269,047 -0.02(-0.54%)
Jul 12, 2019 4.152 4.243 4.144 4.227 520,052 +0.06(+1.46%)
Jul 11, 2019 4.182 4.205 4.136 4.167 417,506 +0.00(+0.00%)
Jul 10, 2019 4.189 4.205 4.159 4.167 388,986 -0.01(-0.18%)
Jul 09, 2019 4.174 4.182 4.144 4.174 354,131 +0.00(+0.00%)
Jul 08, 2019 4.159 4.197 4.121 4.174 488,421 +0.02(+0.36%)
Jul 05, 2019 4.076 4.167 4.068 4.159 287,234 +0.09(+2.24%)
Jul 03, 2019 4.045 4.083 4.024 4.068 295,271 +0.02(+0.56%)
Jul 02, 2019 4.038 4.060 3.977 4.045 267,893 +0.02(+0.38%)
Jul 01, 2019 3.939 4.038 3.939 4.030 466,520 +0.14(+3.51%)
Jun 28, 2019 3.871 3.924 3.871 3.893 643,906 +0.03(+0.79%)
Jun 27, 2019 3.825 3.878 3.825 3.863 270,355 +0.05(+1.19%)
Jun 26, 2019 3.802 3.863 3.787 3.818 222,826 +0.05(+1.21%)
Jun 25, 2019 3.818 3.863 3.742 3.772 391,653 -0.06(-1.58%)
Jun 24, 2019 3.893 3.934 3.818 3.833 432,624 -0.08(-1.94%)
Jun 21, 2019 3.924 3.954 3.886 3.909 419,652 -0.04(-0.96%)
Jun 20, 2019 3.985 4.026 3.924 3.947 269,555 +0.02(+0.39%)
Jun 19, 2019 3.939 3.992 3.916 3.931 224,423 -0.03(-0.77%)
Jun 18, 2019 3.977 4.058 3.939 3.962 412,736 +0.02(+0.38%)
Jun 17, 2019 3.848 3.969 3.840 3.947 316,699 +0.10(+2.56%)
Jun 14, 2019 3.871 3.878 3.833 3.848 183,408 -0.04(-0.98%)
Jun 13, 2019 3.924 3.950 3.874 3.886 250,251 -0.02(-0.39%)
Jun 12, 2019 3.909 3.947 3.878 3.901 298,299 -0.05(-1.34%)
Jun 11, 2019 3.947 3.977 3.909 3.954 249,683 +0.03(+0.77%)
Jun 10, 2019 3.856 3.954 3.856 3.924 235,980 +0.05(+1.37%)
Jun 07, 2019 3.863 3.916 3.833 3.871 259,697 +0.00(+0.00%)
Jun 06, 2019 3.909 3.931 3.810 3.871 220,244 -0.01(-0.20%)
Jun 05, 2019 3.916 3.954 3.848 3.878 239,337 -0.05(-1.35%)
Jun 04, 2019 3.878 3.969 3.818 3.931 441,135 +0.06(+1.57%)
Jun 03, 2019 3.878 3.947 3.840 3.871 334,588 -0.02(-0.39%)
May 31, 2019 3.916 3.947 3.840 3.886 346,921 -0.08(-2.10%)
May 30, 2019 4.015 4.060 3.947 3.969 311,906 -0.05(-1.13%)
May 29, 2019 3.954 4.022 3.954 4.015 254,554 -0.01(-0.19%)
May 28, 2019 3.977 4.068 3.977 4.022 311,470 +0.05(+1.34%)
May 24, 2019 3.969 4.000 3.886 3.969 642,588 +0.00(+0.00%)
May 23, 2019 4.159 4.159 3.924 3.969 718,437 -0.26(-6.10%)
May 22, 2019 4.288 4.318 4.182 4.227 549,508 -0.11(-2.45%)
May 21, 2019 4.326 4.372 4.318 4.334 232,268 +0.01(+0.18%)
May 20, 2019 4.402 4.402 4.318 4.326 339,795 -0.09(-2.06%)
May 17, 2019 4.281 4.429 4.281 4.417 627,831 +0.08(+1.93%)
May 16, 2019 4.288 4.379 4.288 4.334 218,970 +0.04(+0.88%)
May 15, 2019 4.288 4.315 4.258 4.296 361,111 -0.05(-1.05%)
May 14, 2019 4.311 4.353 4.281 4.341 236,585 +0.05(+1.06%)
May 13, 2019 4.318 4.372 4.250 4.296 433,492 -0.11(-2.41%)
May 10, 2019 4.356 4.417 4.330 4.402 307,789 +0.03(+0.69%)
May 09, 2019 4.372 4.402 4.326 4.372 254,767 -0.04(-0.86%)
May 08, 2019 4.379 4.467 4.334 4.410 326,077 +0.04(+0.87%)
May 07, 2019 4.417 4.516 4.334 4.372 411,653 -0.11(-2.54%)
May 06, 2019 4.577 4.577 4.455 4.485 377,992 -0.18(-3.90%)
May 03, 2019 4.569 4.675 4.554 4.668 429,929 +0.13(+2.84%)
May 02, 2019 4.516 4.607 4.508 4.539 352,160 -0.01(-0.17%)
May 01, 2019 4.592 4.637 4.505 4.546 512,670 -0.04(-0.83%)
Apr 30, 2019 4.448 4.592 4.440 4.584 528,269 +0.12(+2.72%)
Apr 29, 2019 4.432 4.508 4.402 4.463 397,315 +0.02(+0.34%)
Apr 26, 2019 4.402 4.463 4.341 4.448 327,421 +0.06(+1.38%)
Apr 25, 2019 4.516 4.516 4.379 4.387 542,635 -0.13(-2.86%)
Apr 24, 2019 4.470 4.607 4.402 4.516 607,667 +0.04(+0.85%)
Apr 23, 2019 4.508 4.728 4.281 4.478 1,005,862 +0.20(+4.80%)
Apr 22, 2019 4.356 4.379 4.205 4.273 337,163 -0.08(-1.92%)
Apr 18, 2019 4.303 4.364 4.288 4.356 293,163 +0.06(+1.41%)
Apr 17, 2019 4.266 4.348 4.258 4.296 362,217 +0.03(+0.70%)
Apr 16, 2019 4.281 4.285 4.214 4.266 242,226 +0.02(+0.53%)
Apr 15, 2019 4.229 4.303 4.206 4.244 189,495 +0.01(+0.18%)
Apr 12, 2019 4.288 4.333 4.199 4.236 307,059 +0.00(+0.00%)
Apr 11, 2019 4.199 4.266 4.169 4.236 215,079 +0.02(+0.53%)
Apr 10, 2019 4.132 4.244 4.065 4.214 355,780 +0.13(+3.10%)
Apr 09, 2019 4.072 4.102 4.020 4.087 232,528 -0.02(-0.54%)
Apr 08, 2019 4.176 4.191 4.079 4.109 309,137 -0.07(-1.61%)
Apr 05, 2019 4.012 4.191 4.012 4.176 560,751 +0.19(+4.67%)
Apr 04, 2019 3.938 4.005 3.923 3.990 265,694 +0.04(+0.94%)
Apr 03, 2019 3.945 4.005 3.915 3.953 228,488 +0.03(+0.76%)
Apr 02, 2019 4.020 4.020 3.900 3.923 341,742 -0.08(-2.05%)
Apr 01, 2019 3.915 4.020 3.915 4.005 379,864 +0.13(+3.27%)
Mar 29, 2019 3.856 3.915 3.804 3.878 478,958 +0.09(+2.36%)
Mar 28, 2019 3.796 3.856 3.766 3.789 232,119 -0.01(-0.20%)
Mar 27, 2019 3.729 3.818 3.729 3.796 287,545 +0.06(+1.60%)
Mar 26, 2019 3.669 3.751 3.669 3.736 456,245 +0.09(+2.45%)
Mar 25, 2019 3.639 3.714 3.617 3.647 503,340 -0.01(-0.20%)
Mar 22, 2019 3.789 3.818 3.647 3.654 620,018 -0.13(-3.35%)
Mar 21, 2019 3.729 3.826 3.729 3.781 850,564 +0.05(+1.40%)
Mar 20, 2019 3.804 3.811 3.699 3.729 548,099 -0.08(-2.15%)
Mar 19, 2019 3.856 3.859 3.785 3.811 344,480 -0.05(-1.35%)
Mar 18, 2019 3.856 3.930 3.841 3.863 265,636 -0.04(-0.96%)
Mar 15, 2019 3.796 3.900 3.796 3.900 964,219 +0.10(+2.55%)
Mar 14, 2019 3.833 3.871 3.774 3.804 231,132 -0.04(-1.16%)
Mar 13, 2019 3.751 3.863 3.744 3.848 338,192 +0.14(+3.82%)
Mar 12, 2019 3.647 3.707 3.617 3.707 838,092 +0.06(+1.64%)
Mar 11, 2019 3.692 3.714 3.647 3.647 377,792 -0.03(-0.81%)
Mar 08, 2019 3.721 3.721 3.647 3.677 391,131 -0.08(-2.18%)
Mar 07, 2019 3.759 3.818 3.677 3.759 341,967 -0.01(-0.40%)
Mar 06, 2019 3.833 3.856 3.707 3.774 466,940 -0.06(-1.56%)
Mar 05, 2019 3.886 3.886 3.774 3.833 270,376 -0.04(-0.96%)
Mar 04, 2019 3.841 3.915 3.818 3.871 305,727 +0.04(+1.17%)
Mar 01, 2019 3.878 3.941 3.804 3.826 384,963 -0.05(-1.35%)
Feb 28, 2019 3.930 3.930 3.863 3.878 243,192 -0.06(-1.52%)
Feb 27, 2019 3.953 3.982 3.886 3.938 221,702 -0.02(-0.57%)
Feb 26, 2019 3.915 3.997 3.915 3.960 283,664 +0.04(+0.95%)
Feb 25, 2019 4.005 4.027 3.923 3.923 353,648 -0.07(-1.68%)
Feb 22, 2019 4.005 4.027 3.953 3.990 320,870 +0.02(+0.56%)
Feb 21, 2019 3.953 3.975 3.893 3.968 373,280 +0.01(+0.38%)
Feb 20, 2019 3.953 3.960 3.912 3.953 400,759 +0.00(+0.00%)
Feb 19, 2019 3.878 3.968 3.878 3.953 534,693 +0.07(+1.92%)
Feb 15, 2019 3.811 3.900 3.759 3.878 419,960 +0.09(+2.36%)
Feb 14, 2019 3.729 3.796 3.714 3.789 322,991 +0.04(+0.99%)
Feb 13, 2019 3.721 3.759 3.677 3.751 462,413 +0.05(+1.41%)
Feb 12, 2019 3.602 3.721 3.587 3.699 419,495 +0.14(+3.98%)
Feb 11, 2019 3.453 3.565 3.446 3.557 253,848 +0.09(+2.58%)
Feb 08, 2019 3.542 3.580 3.438 3.468 404,808 -0.08(-2.31%)
Feb 07, 2019 3.662 3.669 3.542 3.550 433,792 -0.12(-3.25%)
Feb 06, 2019 3.639 3.699 3.639 3.669 330,792 +0.01(+0.20%)
Feb 05, 2019 3.669 3.707 3.647 3.662 262,228 -0.01(-0.41%)
Feb 04, 2019 3.751 3.751 3.639 3.677 476,707 -0.08(-2.18%)
Feb 01, 2019 3.848 3.863 3.729 3.759 602,184 -0.03(-0.79%)
Jan 31, 2019 3.759 3.811 3.699 3.789 695,436 +0.05(+1.40%)
Jan 30, 2019 3.759 3.759 3.699 3.736 430,293 -0.02(-0.60%)
Jan 29, 2019 3.766 3.863 3.692 3.759 573,401 +0.01(+0.40%)
Jan 28, 2019 3.744 3.804 3.662 3.744 542,117 -0.09(-2.33%)
Jan 25, 2019 3.833 3.900 3.774 3.833 703,956 +0.00(+0.00%)
Jan 24, 2019 3.692 3.953 3.617 3.833 1,263,338 +0.25(+6.86%)
Jan 23, 2019 3.595 3.625 3.528 3.587 359,025 +0.00(+0.00%)
Jan 22, 2019 3.654 3.669 3.565 3.587 365,235 -0.11(-3.02%)
Jan 18, 2019 3.647 3.714 3.565 3.699 627,392 +0.07(+1.85%)
Jan 17, 2019 3.603 3.647 3.526 3.632 674,218 +0.04(+1.22%)
Jan 16, 2019 3.610 3.632 3.566 3.588 329,514 -0.02(-0.61%)
Jan 15, 2019 3.581 3.625 3.530 3.610 398,651 +0.04(+1.02%)
Jan 14, 2019 3.654 3.690 3.566 3.574 350,679 -0.11(-2.98%)
Jan 11, 2019 3.647 3.705 3.632 3.683 254,659 +0.01(+0.40%)
Jan 10, 2019 3.654 3.722 3.595 3.669 417,945 -0.04(-0.99%)
Jan 09, 2019 3.720 3.720 3.647 3.705 350,415 +0.02(+0.60%)
Jan 08, 2019 3.712 3.727 3.661 3.683 370,214 +0.01(+0.20%)
Jan 07, 2019 3.581 3.720 3.537 3.676 547,322 +0.09(+2.65%)
Jan 04, 2019 3.508 3.661 3.493 3.581 601,139 +0.13(+3.81%)
Jan 03, 2019 3.354 3.471 3.325 3.449 529,496 +0.08(+2.39%)
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.