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

Costamare Inc (NY: CMRE )

12.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2017 4.767 4.927 4.767 4.873 1,603,662 +0.12(+2.52%)
Jun 29, 2017 4.713 4.800 4.670 4.753 1,494,433 +0.06(+1.28%)
Jun 28, 2017 4.700 4.760 4.613 4.693 1,928,762 +0.13(+2.77%)
Jun 27, 2017 4.527 4.680 4.523 4.567 1,180,289 +0.04(+0.88%)
Jun 26, 2017 4.580 4.633 4.493 4.527 1,213,992 -0.05(-1.16%)
Jun 23, 2017 4.400 4.607 4.327 4.580 2,390,284 +0.20(+4.57%)
Jun 22, 2017 4.340 4.467 4.333 4.380 1,123,059 +0.03(+0.77%)
Jun 21, 2017 4.400 4.493 4.313 4.347 765,207 -0.03(-0.76%)
Jun 20, 2017 4.407 4.467 4.380 4.380 752,792 -0.11(-2.38%)
Jun 19, 2017 4.547 4.547 4.387 4.487 805,856 +0.01(+0.30%)
Jun 16, 2017 4.340 4.510 4.340 4.473 941,853 +0.10(+2.29%)
Jun 15, 2017 4.487 4.560 4.360 4.373 1,427,162 -0.19(-4.09%)
Jun 14, 2017 4.533 4.560 4.447 4.560 788,689 -0.01(-0.29%)
Jun 13, 2017 4.527 4.643 4.467 4.573 907,537 +0.05(+1.03%)
Jun 12, 2017 4.547 4.720 4.493 4.527 1,167,227 -0.03(-0.59%)
Jun 09, 2017 4.467 4.633 4.453 4.553 1,751,378 +0.13(+2.86%)
Jun 08, 2017 4.413 4.460 4.340 4.427 1,365,151 +0.03(+0.76%)
Jun 07, 2017 4.393 4.480 4.337 4.393 982,998 +0.00(+0.00%)
Jun 06, 2017 4.347 4.440 4.333 4.393 1,107,683 +0.00(+0.00%)
Jun 05, 2017 4.400 4.487 4.350 4.393 1,044,178 -0.03(-0.75%)
Jun 02, 2017 4.560 4.600 4.390 4.427 1,984,179 -0.15(-3.35%)
Jun 01, 2017 4.387 4.597 4.387 4.580 1,584,771 +0.21(+4.89%)
May 31, 2017 4.400 4.507 4.330 4.367 1,446,995 -0.11(-2.53%)
May 30, 2017 4.700 4.700 4.333 4.480 3,869,445 -0.22(-4.68%)
May 26, 2017 4.680 4.753 4.679 4.700 2,509,757 +0.03(+0.71%)
May 25, 2017 4.700 4.747 4.620 4.667 13,501,124 -0.51(-9.79%)
May 24, 2017 5.287 5.287 5.100 5.173 1,314,941 -0.11(-2.14%)
May 23, 2017 5.353 5.453 5.273 5.287 1,198,225 -0.04(-0.75%)
May 22, 2017 5.207 5.333 5.097 5.327 1,429,518 +0.13(+2.57%)
May 19, 2017 4.980 5.240 4.967 5.193 1,873,118 +0.23(+4.70%)
May 18, 2017 4.993 5.060 4.940 4.960 1,358,359 -0.07(-1.33%)
May 17, 2017 4.947 5.060 4.940 5.027 930,336 -0.01(-0.26%)
May 16, 2017 5.040 5.107 4.987 5.040 823,685 +0.00(+0.00%)
May 15, 2017 5.100 5.140 5.013 5.040 792,363 +0.05(+0.93%)
May 12, 2017 5.047 5.053 4.993 4.993 571,793 -0.06(-1.19%)
May 11, 2017 5.207 5.207 5.033 5.053 536,118 -0.16(-3.07%)
May 10, 2017 5.140 5.280 5.140 5.213 910,011 +0.07(+1.30%)
May 09, 2017 5.300 5.300 5.027 5.147 1,221,756 -0.12(-2.28%)
May 08, 2017 4.987 5.273 4.987 5.267 1,510,062 +0.29(+5.90%)
May 05, 2017 5.013 5.013 4.757 4.973 827,298 -0.02(-0.40%)
May 04, 2017 5.127 5.167 4.973 4.993 694,724 -0.09(-1.71%)
May 03, 2017 5.093 5.187 5.007 5.080 853,595 -0.13(-2.43%)
May 02, 2017 5.127 5.300 5.087 5.207 1,709,782 +0.09(+1.69%)
May 01, 2017 4.727 5.267 4.676 5.120 4,033,328 +0.63(+13.95%)
Apr 28, 2017 4.667 4.733 4.333 4.493 1,500,610 -0.16(-3.44%)
Apr 27, 2017 4.527 4.660 4.500 4.653 1,336,181 +0.13(+2.80%)
Apr 26, 2017 4.360 4.547 4.360 4.527 757,126 +0.13(+3.03%)
Apr 25, 2017 4.273 4.460 4.260 4.393 1,354,574 +0.17(+3.94%)
Apr 24, 2017 4.433 4.440 4.213 4.227 1,268,151 -0.15(-3.35%)
Apr 21, 2017 4.433 4.467 4.367 4.373 1,036,958 -0.06(-1.35%)
Apr 20, 2017 4.487 4.567 4.420 4.433 834,693 -0.05(-1.19%)
Apr 19, 2017 4.553 4.600 4.467 4.487 1,069,057 -0.09(-2.04%)
Apr 18, 2017 4.619 4.705 4.544 4.580 1,458,834 -0.09(-1.83%)
Apr 17, 2017 4.567 4.679 4.514 4.665 1,826,140 +0.14(+3.05%)
Apr 13, 2017 4.429 4.587 4.416 4.527 2,404,386 +0.07(+1.62%)
Apr 12, 2017 4.475 4.475 4.330 4.455 1,705,993 -0.06(-1.31%)
Apr 11, 2017 4.324 4.547 4.258 4.514 1,515,993 +0.16(+3.62%)
Apr 10, 2017 4.081 4.370 4.041 4.357 1,078,426 +0.26(+6.42%)
Apr 07, 2017 4.140 4.166 4.081 4.094 816,122 -0.07(-1.58%)
Apr 06, 2017 4.074 4.212 4.051 4.159 886,185 +0.08(+1.93%)
Apr 05, 2017 4.330 4.330 4.074 4.081 933,986 -0.22(-5.05%)
Apr 04, 2017 4.271 4.297 4.212 4.297 580,759 +0.06(+1.40%)
Apr 03, 2017 4.363 4.416 4.232 4.238 615,763 -0.14(-3.15%)
Mar 31, 2017 4.350 4.409 4.278 4.376 1,034,236 +0.05(+1.22%)
Mar 30, 2017 4.357 4.416 4.284 4.324 573,715 -0.03(-0.60%)
Mar 29, 2017 4.245 4.389 4.245 4.350 962,667 +0.11(+2.64%)
Mar 28, 2017 4.061 4.265 4.061 4.238 1,094,342 +0.16(+3.86%)
Mar 27, 2017 4.094 4.100 3.969 4.081 1,541,035 -0.13(-3.12%)
Mar 24, 2017 4.146 4.219 4.127 4.212 1,202,043 +0.09(+2.23%)
Mar 23, 2017 3.923 4.120 3.814 4.120 1,982,208 +0.22(+5.56%)
Mar 22, 2017 4.048 4.087 3.890 3.903 1,437,217 -0.14(-3.57%)
Mar 21, 2017 4.330 4.383 4.048 4.048 1,661,217 -0.20(-4.79%)
Mar 20, 2017 4.580 4.600 4.245 4.251 1,745,678 -0.33(-7.17%)
Mar 17, 2017 4.534 4.639 4.521 4.580 2,421,480 +0.07(+1.46%)
Mar 16, 2017 4.251 4.521 4.219 4.514 2,446,188 +0.28(+6.51%)
Mar 15, 2017 4.199 4.238 4.140 4.238 733,119 +0.05(+1.26%)
Mar 14, 2017 4.153 4.258 4.107 4.186 865,252 +0.01(+0.32%)
Mar 13, 2017 4.021 4.192 3.989 4.173 1,207,270 +0.13(+3.25%)
Mar 10, 2017 4.002 4.081 3.985 4.041 894,107 +0.06(+1.49%)
Mar 09, 2017 4.081 4.120 3.982 3.982 1,032,144 -0.11(-2.57%)
Mar 08, 2017 4.140 4.186 4.087 4.087 969,748 -0.04(-0.96%)
Mar 07, 2017 4.094 4.179 4.077 4.127 1,334,159 -0.01(-0.32%)
Mar 06, 2017 4.113 4.153 4.015 4.140 1,546,982 -0.03(-0.63%)
Mar 03, 2017 4.054 4.199 4.054 4.166 1,690,313 +0.13(+3.26%)
Mar 02, 2017 4.021 4.245 4.015 4.035 2,957,410 -0.01(-0.32%)
Mar 01, 2017 4.021 4.153 4.021 4.048 1,889,207 +0.03(+0.82%)
Feb 28, 2017 4.028 4.186 3.995 4.015 2,278,549 -0.11(-2.55%)
Feb 27, 2017 3.995 4.232 3.995 4.120 1,772,817 +0.10(+2.45%)
Feb 24, 2017 3.962 4.021 3.943 4.021 1,047,425 +0.03(+0.82%)
Feb 23, 2017 3.949 3.995 3.923 3.989 821,600 +0.04(+1.00%)
Feb 22, 2017 3.975 4.030 3.936 3.949 698,437 -0.07(-1.64%)
Feb 21, 2017 3.982 4.081 3.982 4.015 690,332 +0.04(+0.99%)
Feb 17, 2017 3.975 3.975 3.975 0 +0.00(+0.00%)
Feb 16, 2017 4.028 4.067 3.943 3.975 673,442 -0.07(-1.63%)
Feb 15, 2017 3.989 4.044 3.956 4.041 790,217 +0.04(+0.99%)
Feb 14, 2017 3.943 4.048 3.943 4.002 1,349,242 +0.05(+1.16%)
Feb 13, 2017 3.910 4.021 3.765 3.956 2,546,947 +0.29(+7.89%)
Feb 10, 2017 3.476 3.719 3.476 3.667 1,417,981 +0.22(+6.29%)
Feb 09, 2017 3.450 3.555 3.430 3.450 1,076,344 +0.00(+0.00%)
Feb 08, 2017 3.535 3.555 3.384 3.450 1,318,533 -0.09(-2.60%)
Feb 07, 2017 3.568 3.588 3.492 3.542 1,104,278 +0.01(+0.19%)
Feb 06, 2017 3.522 3.640 3.456 3.535 1,186,333 +0.01(+0.37%)
Feb 03, 2017 3.647 3.647 3.499 3.522 1,043,425 -0.09(-2.37%)
Feb 02, 2017 3.614 3.667 3.529 3.607 1,278,236 -0.01(-0.18%)
Feb 01, 2017 3.653 3.778 3.581 3.614 1,724,123 +0.12(+3.58%)
Jan 31, 2017 3.496 3.548 3.417 3.489 1,105,517 -0.01(-0.19%)
Jan 30, 2017 3.943 3.956 3.331 3.496 4,131,710 -0.45(-11.48%)
Jan 27, 2017 3.943 4.199 3.870 3.949 1,496,341 +0.07(+1.86%)
Jan 26, 2017 3.864 3.916 3.818 3.877 937,378 +0.03(+0.68%)
Jan 25, 2017 3.995 4.028 3.814 3.851 1,259,164 -0.16(-3.93%)
Jan 24, 2017 4.021 4.035 3.910 4.008 904,235 +0.01(+0.33%)
Jan 23, 2017 4.074 4.074 3.943 3.995 844,886 -0.04(-0.98%)
Jan 20, 2017 4.008 4.094 4.008 4.035 697,620 +0.04(+0.99%)
Jan 19, 2017 3.969 4.061 3.956 3.995 791,602 +0.03(+0.83%)
Jan 18, 2017 4.001 4.020 3.936 3.962 684,974 -0.03(-0.81%)
Jan 17, 2017 4.098 4.195 3.988 3.995 1,309,177 -0.14(-3.29%)
Jan 13, 2017 4.130 4.130 4.130 0 +0.16(+4.07%)
Jan 12, 2017 4.027 4.033 3.891 3.969 951,808 -0.06(-1.44%)
Jan 11, 2017 3.878 4.029 3.872 4.027 1,307,110 +0.16(+4.01%)
Jan 10, 2017 3.814 3.872 3.807 3.872 952,583 +0.08(+2.22%)
Jan 09, 2017 3.878 3.878 3.788 3.788 1,066,342 -0.08(-2.17%)
Jan 06, 2017 3.936 3.943 3.827 3.872 1,143,087 -0.08(-2.12%)
Jan 05, 2017 3.975 4.014 3.885 3.956 1,363,191 -0.05(-1.13%)
Jan 04, 2017 3.911 4.072 3.891 4.001 2,724,101 +0.10(+2.48%)
Jan 03, 2017 3.658 3.911 3.626 3.904 2,694,498 +0.28(+7.86%)
Dec 30, 2016 3.620 3.620 3.620 0 -0.01(-0.18%)
Dec 29, 2016 3.749 3.801 3.600 3.626 1,297,432 -0.14(-3.61%)
Dec 28, 2016 3.704 3.801 3.704 3.762 847,485 +0.08(+2.11%)
Dec 27, 2016 3.665 3.775 3.665 3.684 897,196 +0.02(+0.53%)
Dec 23, 2016 3.665 3.665 3.665 0 -0.08(-2.24%)
Dec 22, 2016 3.730 3.781 3.710 3.749 1,158,471 +0.03(+0.87%)
Dec 21, 2016 3.684 3.749 3.671 3.717 1,167,566 +0.03(+0.88%)
Dec 20, 2016 3.646 3.794 3.639 3.684 1,349,550 +0.00(+0.00%)
Dec 19, 2016 3.684 3.723 3.658 3.684 839,099 -0.01(-0.35%)
Dec 16, 2016 3.755 3.794 3.684 3.697 1,435,686 -0.04(-1.04%)
Dec 15, 2016 3.581 3.755 3.555 3.736 1,360,191 +0.14(+3.77%)
Dec 14, 2016 3.600 3.755 3.587 3.600 1,105,684 -0.03(-0.89%)
Dec 13, 2016 3.658 3.694 3.529 3.633 1,682,723 -0.01(-0.18%)
Dec 12, 2016 3.755 3.781 3.639 3.639 1,232,290 -0.13(-3.43%)
Dec 09, 2016 3.749 3.846 3.723 3.768 1,725,310 -0.02(-0.51%)
Dec 08, 2016 3.743 3.804 3.731 3.788 1,354,366 +0.06(+1.56%)
Dec 07, 2016 3.762 3.801 3.691 3.730 1,263,931 -0.01(-0.35%)
Dec 06, 2016 3.671 3.801 3.587 3.743 1,551,716 +0.08(+2.30%)
Dec 05, 2016 3.620 3.743 3.620 3.658 1,751,120 +0.04(+1.07%)
Dec 02, 2016 3.652 3.723 3.555 3.620 1,918,829 -0.06(-1.58%)
Dec 01, 2016 3.755 3.755 3.620 3.678 2,284,377 -0.05(-1.22%)
Nov 30, 2016 3.652 3.814 3.620 3.723 13,914,450 -0.58(-13.38%)
Nov 29, 2016 4.576 4.590 4.292 4.298 814,740 -0.30(-6.60%)
Nov 28, 2016 4.654 4.748 4.563 4.602 394,060 -0.07(-1.52%)
Nov 25, 2016 4.706 4.706 4.647 4.673 147,904 -0.05(-0.96%)
Nov 23, 2016 4.719 4.719 4.719 0 -0.05(-1.08%)
Nov 22, 2016 4.828 4.874 4.589 4.770 710,580 -0.05(-0.94%)
Nov 21, 2016 4.725 4.838 4.693 4.816 612,765 +0.14(+3.04%)
Nov 18, 2016 4.538 4.706 4.538 4.673 414,928 +0.13(+2.85%)
Nov 17, 2016 5.061 5.074 4.531 4.544 867,683 -0.36(-7.26%)
Nov 16, 2016 4.887 5.087 4.790 4.900 1,030,092 +0.15(+3.13%)
Nov 15, 2016 4.622 4.812 4.538 4.751 860,960 +0.14(+2.94%)
Nov 14, 2016 4.415 4.648 4.415 4.615 544,337 +0.22(+5.00%)
Nov 11, 2016 4.227 4.408 4.150 4.395 529,886 +0.19(+4.45%)
Nov 10, 2016 4.124 4.357 4.118 4.208 841,971 +0.14(+3.50%)
Nov 09, 2016 3.949 4.124 3.924 4.066 872,289 -0.01(-0.16%)
Nov 08, 2016 4.027 4.240 3.917 4.072 592,815 -0.01(-0.32%)
Nov 07, 2016 4.085 4.143 4.046 4.085 390,034 +0.04(+0.96%)
Nov 04, 2016 4.066 4.169 4.020 4.046 347,697 -0.02(-0.48%)
Nov 03, 2016 4.027 4.130 4.008 4.066 398,607 +0.01(+0.16%)
Nov 02, 2016 4.156 4.156 3.956 4.059 556,708 -0.10(-2.33%)
Nov 01, 2016 4.208 4.350 4.079 4.156 615,030 -0.05(-1.08%)
Oct 31, 2016 4.350 4.421 4.182 4.201 610,062 -0.21(-4.83%)
Oct 28, 2016 4.395 4.441 4.273 4.415 620,451 -0.01(-0.29%)
Oct 27, 2016 4.557 4.596 4.325 4.428 964,864 -0.16(-3.52%)
Oct 26, 2016 4.686 4.757 4.583 4.589 549,078 -0.10(-2.07%)
Oct 25, 2016 4.938 5.158 4.673 4.686 1,303,976 -0.16(-3.33%)
Oct 24, 2016 4.719 4.848 4.706 4.848 729,504 +0.16(+3.31%)
Oct 21, 2016 4.706 4.803 4.670 4.693 237,241 -0.06(-1.22%)
Oct 20, 2016 4.673 4.803 4.647 4.751 364,031 +0.01(+0.14%)
Oct 19, 2016 4.673 4.848 4.673 4.744 359,635 +0.03(+0.55%)
Oct 18, 2016 4.750 4.852 4.671 4.719 408,559 +0.01(+0.14%)
Oct 17, 2016 4.680 4.726 4.629 4.712 389,813 +0.09(+1.93%)
Oct 14, 2016 4.750 4.782 4.599 4.623 511,718 -0.13(-2.81%)
Oct 13, 2016 4.801 4.821 4.693 4.757 499,160 -0.08(-1.71%)
Oct 12, 2016 4.782 4.852 4.731 4.840 481,929 +0.03(+0.66%)
Oct 11, 2016 4.891 4.916 4.782 4.808 489,995 -0.10(-2.08%)
Oct 10, 2016 4.757 4.974 4.757 4.910 409,881 +0.18(+3.77%)
Oct 07, 2016 4.891 4.942 4.712 4.731 531,253 -0.17(-3.39%)
Oct 06, 2016 4.776 4.967 4.623 4.897 903,647 +0.17(+3.64%)
Oct 05, 2016 4.859 4.884 4.687 4.725 1,519,958 +0.06(+1.23%)
Oct 04, 2016 5.382 5.382 4.604 4.668 3,325,273 -1.10(-19.12%)
Oct 03, 2016 5.796 5.834 5.649 5.771 371,092 -0.06(-0.98%)
Sep 30, 2016 5.688 5.873 5.669 5.828 392,515 +0.15(+2.70%)
Sep 29, 2016 5.783 5.885 5.624 5.675 526,779 -0.17(-2.94%)
Sep 28, 2016 5.885 5.980 5.669 5.847 385,050 +0.03(+0.44%)
Sep 27, 2016 5.745 5.870 5.713 5.822 314,818 +0.03(+0.44%)
Sep 26, 2016 5.930 5.981 5.783 5.796 283,258 -0.12(-2.05%)
Sep 23, 2016 5.962 6.083 5.868 5.917 365,787 -0.05(-0.85%)
Sep 22, 2016 5.930 6.045 5.930 5.968 409,627 +0.09(+1.52%)
Sep 21, 2016 5.777 5.898 5.758 5.879 186,117 +0.15(+2.67%)
Sep 20, 2016 5.841 5.898 5.713 5.726 256,007 -0.11(-1.96%)
Sep 19, 2016 5.713 5.847 5.649 5.841 331,805 +0.22(+3.85%)
Sep 16, 2016 5.579 5.675 5.554 5.624 362,137 +0.01(+0.11%)
Sep 15, 2016 5.675 5.707 5.605 5.618 201,646 -0.04(-0.68%)
Sep 14, 2016 5.707 5.726 5.567 5.656 255,366 -0.03(-0.45%)
Sep 13, 2016 5.764 5.796 5.618 5.681 291,726 -0.17(-2.94%)
Sep 12, 2016 5.720 5.873 5.669 5.854 320,619 +0.03(+0.44%)
Sep 09, 2016 5.962 6.000 5.803 5.828 369,893 -0.19(-3.18%)
Sep 08, 2016 5.841 6.039 5.809 6.019 435,128 +0.17(+2.83%)
Sep 07, 2016 5.579 5.873 5.579 5.854 356,708 +0.25(+4.44%)
Sep 06, 2016 5.516 5.643 5.490 5.605 403,005 +0.03(+0.46%)
Sep 02, 2016 5.618 5.579 5.579 5.579 374,975 +0.00(+0.00%)
Sep 01, 2016 5.643 5.656 5.426 5.579 458,618 -0.03(-0.57%)
Aug 31, 2016 5.701 5.739 5.573 5.611 293,538 -0.08(-1.35%)
Aug 30, 2016 5.586 5.739 5.586 5.688 233,985 +0.09(+1.59%)
Aug 29, 2016 5.528 5.669 5.509 5.598 225,388 +0.08(+1.39%)
Aug 26, 2016 5.630 5.732 5.496 5.522 278,685 -0.12(-2.15%)
Aug 25, 2016 5.681 5.694 5.586 5.643 312,478 -0.06(-1.12%)
Aug 24, 2016 5.739 5.822 5.694 5.707 387,942 -0.04(-0.78%)
Aug 23, 2016 5.796 5.822 5.720 5.752 355,715 -0.01(-0.11%)
Aug 22, 2016 5.809 5.828 5.694 5.758 418,149 -0.08(-1.42%)
Aug 19, 2016 5.841 5.892 5.739 5.841 302,987 +0.00(+0.00%)
Aug 18, 2016 5.803 5.911 5.803 5.841 227,747 +0.01(+0.11%)
Aug 17, 2016 6.026 6.026 5.771 5.834 339,452 -0.15(-2.56%)
Aug 16, 2016 5.905 6.045 5.898 5.987 328,010 +0.09(+1.51%)
Aug 15, 2016 5.834 5.994 5.828 5.898 339,204 +0.08(+1.31%)
Aug 12, 2016 5.739 5.873 5.713 5.822 199,722 +0.04(+0.66%)
Aug 11, 2016 5.713 5.822 5.701 5.783 206,677 +0.06(+1.00%)
Aug 10, 2016 5.841 5.841 5.713 5.726 254,800 -0.10(-1.64%)
Aug 09, 2016 5.911 5.936 5.790 5.822 269,353 -0.11(-1.93%)
Aug 08, 2016 5.803 5.987 5.803 5.936 281,987 +0.10(+1.64%)
Aug 05, 2016 5.592 5.879 5.554 5.841 382,335 +0.22(+3.85%)
Aug 04, 2016 5.598 5.758 5.414 5.624 685,556 -0.06(-1.12%)
Aug 03, 2016 5.579 5.752 5.554 5.688 430,878 +0.10(+1.83%)
Aug 02, 2016 6.185 6.185 5.567 5.586 954,496 -0.59(-9.60%)
Aug 01, 2016 6.153 6.274 5.936 6.179 1,260,118 +0.12(+2.00%)
Jul 29, 2016 6.466 6.466 6.051 6.058 1,684,714 -0.41(-6.32%)
Jul 28, 2016 6.188 6.466 6.008 6.466 1,100,482 +0.35(+5.77%)
Jul 27, 2016 5.971 6.132 5.959 6.113 815,525 +0.15(+2.49%)
Jul 26, 2016 5.915 6.033 5.878 5.965 506,990 +0.08(+1.37%)
Jul 25, 2016 5.835 5.940 5.761 5.884 807,284 +0.06(+0.96%)
Jul 22, 2016 5.878 5.934 5.761 5.829 406,638 -0.04(-0.63%)
Jul 21, 2016 5.742 5.940 5.742 5.866 548,671 +0.15(+2.60%)
Jul 20, 2016 5.785 5.785 5.544 5.717 542,072 +0.05(+0.87%)
Jul 19, 2016 5.631 5.785 5.612 5.668 599,274 +0.04(+0.66%)
Jul 18, 2016 5.507 5.699 5.433 5.631 753,804 +0.12(+2.13%)
Jul 15, 2016 5.476 5.538 5.389 5.513 563,662 +0.14(+2.53%)
Jul 14, 2016 5.556 5.600 5.371 5.377 653,071 -0.13(-2.36%)
Jul 13, 2016 5.352 5.556 5.321 5.507 615,172 +0.16(+3.01%)
Jul 12, 2016 5.105 5.396 5.043 5.346 1,044,746 +0.37(+7.46%)
Jul 11, 2016 4.857 5.105 4.857 4.975 937,108 +0.22(+4.55%)
Jul 08, 2016 4.548 4.882 4.480 4.758 1,123,276 +0.28(+6.22%)
Jul 07, 2016 4.430 4.579 4.393 4.480 842,077 +0.05(+1.12%)
Jul 06, 2016 4.331 4.585 4.201 4.430 1,130,724 +0.13(+3.02%)
Jul 05, 2016 4.690 4.727 4.257 4.300 1,209,692 -0.44(-9.27%)
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.