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 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%)
Sep 01, 2017 4.268 4.315 4.268 4.315 497,823 +0.07(+1.75%)
Aug 31, 2017 4.274 4.315 4.234 4.241 609,692 -0.02(-0.48%)
Aug 30, 2017 4.295 4.315 4.220 4.261 836,419 -0.03(-0.79%)
Aug 29, 2017 4.261 4.342 4.203 4.295 759,036 +0.01(+0.16%)
Aug 28, 2017 4.315 4.376 4.220 4.288 711,025 -0.03(-0.63%)
Aug 25, 2017 4.403 4.403 4.268 4.315 782,599 -0.03(-0.62%)
Aug 24, 2017 4.356 4.383 4.283 4.342 978,176 +0.01(+0.16%)
Aug 23, 2017 4.186 4.403 4.180 4.335 1,509,565 +0.11(+2.56%)
Aug 22, 2017 4.166 4.244 4.153 4.227 609,980 +0.07(+1.63%)
Aug 21, 2017 4.207 4.261 4.153 4.159 918,978 -0.09(-2.23%)
Aug 18, 2017 4.200 4.295 4.173 4.254 860,077 +0.06(+1.45%)
Aug 17, 2017 4.261 4.362 4.166 4.193 767,866 -0.09(-2.21%)
Aug 16, 2017 4.261 4.416 4.261 4.288 687,508 +0.04(+0.96%)
Aug 15, 2017 4.328 4.376 4.213 4.247 999,175 -0.07(-1.72%)
Aug 14, 2017 4.247 4.396 4.247 4.322 722,267 +0.05(+1.27%)
Aug 11, 2017 4.193 4.308 3.929 4.268 1,054,023 +0.01(+0.32%)
Aug 10, 2017 4.383 4.454 4.241 4.254 1,041,047 -0.13(-2.93%)
Aug 09, 2017 4.464 4.484 4.362 4.383 700,574 -0.10(-2.26%)
Aug 08, 2017 4.477 4.629 4.450 4.484 1,089,613 -0.01(-0.15%)
Aug 07, 2017 4.498 4.579 4.470 4.491 1,031,880 +0.03(+0.61%)
Aug 04, 2017 4.437 4.525 4.430 4.464 518,111 +0.04(+0.92%)
Aug 03, 2017 4.504 4.538 4.403 4.423 463,526 -0.09(-2.10%)
Aug 02, 2017 4.403 4.565 4.396 4.518 854,170 +0.07(+1.67%)
Aug 01, 2017 4.349 4.443 4.349 4.443 826,350 +0.09(+2.18%)
Jul 31, 2017 4.383 4.437 4.342 4.349 1,002,755 -0.05(-1.08%)
Jul 28, 2017 4.403 4.497 4.369 4.396 823,921 +0.01(+0.31%)
Jul 27, 2017 4.362 4.474 4.349 4.383 1,302,847 +0.10(+2.37%)
Jul 26, 2017 4.673 4.775 4.247 4.281 2,482,640 -0.34(-7.46%)
Jul 25, 2017 4.504 4.680 4.504 4.626 1,198,846 +0.14(+3.01%)
Jul 24, 2017 4.552 4.579 4.484 4.491 687,906 -0.06(-1.34%)
Jul 21, 2017 4.626 4.626 4.515 4.552 798,751 -0.06(-1.32%)
Jul 20, 2017 4.680 4.721 4.572 4.613 1,072,301 -0.05(-1.16%)
Jul 19, 2017 4.620 4.720 4.607 4.667 1,354,178 +0.05(+1.01%)
Jul 18, 2017 4.687 4.740 4.607 4.620 1,086,931 -0.08(-1.70%)
Jul 17, 2017 4.733 4.820 4.693 4.700 813,707 -0.05(-1.12%)
Jul 14, 2017 4.827 4.913 4.740 4.753 951,501 -0.13(-2.60%)
Jul 13, 2017 4.833 4.947 4.800 4.880 885,091 +0.05(+0.97%)
Jul 12, 2017 4.760 4.907 4.747 4.833 720,766 +0.10(+2.11%)
Jul 11, 2017 4.653 4.770 4.567 4.733 797,064 +0.07(+1.43%)
Jul 10, 2017 4.647 4.783 4.633 4.667 922,374 +0.02(+0.43%)
Jul 07, 2017 4.827 4.840 4.593 4.647 1,135,019 -0.17(-3.60%)
Jul 06, 2017 4.860 4.893 4.750 4.820 754,906 +0.03(+0.56%)
Jul 05, 2017 5.100 5.100 4.727 4.793 1,288,652 -0.32(-6.26%)
Jul 03, 2017 4.993 5.173 4.940 5.113 1,390,731 +0.24(+4.92%)
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%)
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.