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 (%)
May 29, 2020 3.916 3.924 3.690 3.714 649,325 -0.21(-5.35%)
May 28, 2020 4.134 4.166 3.908 3.924 488,452 -0.19(-4.71%)
May 27, 2020 4.118 4.134 4.029 4.118 492,798 +0.14(+3.45%)
May 26, 2020 3.739 4.021 3.739 3.981 746,497 +0.36(+10.04%)
May 22, 2020 3.714 3.726 3.569 3.617 526,098 -0.12(-3.24%)
May 21, 2020 3.747 3.795 3.690 3.739 328,376 -0.03(-0.86%)
May 20, 2020 3.642 3.835 3.617 3.771 723,681 +0.20(+5.66%)
May 19, 2020 3.617 3.658 3.512 3.569 323,119 -0.05(-1.34%)
May 18, 2020 3.569 3.650 3.521 3.617 629,918 +0.22(+6.41%)
May 15, 2020 3.488 3.488 3.367 3.399 543,065 -0.08(-2.32%)
May 14, 2020 3.391 3.488 3.238 3.480 527,642 +0.04(+1.17%)
May 13, 2020 3.464 3.496 3.254 3.440 667,082 -0.06(-1.84%)
May 12, 2020 3.674 3.674 3.480 3.504 723,827 -0.15(-3.98%)
May 11, 2020 3.795 3.816 3.613 3.650 670,443 -0.21(-5.44%)
May 08, 2020 3.884 3.957 3.788 3.860 494,269 +0.10(+2.80%)
May 07, 2020 3.642 3.763 3.634 3.755 629,460 +0.11(+3.10%)
May 06, 2020 3.787 3.819 3.625 3.642 645,950 -0.15(-3.84%)
May 05, 2020 3.916 3.965 3.771 3.787 725,776 -0.06(-1.47%)
May 04, 2020 3.690 3.843 3.593 3.843 656,142 +0.06(+1.49%)
May 01, 2020 3.924 3.932 3.577 3.787 1,224,961 -0.27(-6.57%)
Apr 30, 2020 4.312 4.312 3.977 4.053 967,147 -0.36(-8.06%)
Apr 29, 2020 4.481 4.481 4.045 4.409 1,731,877 +0.25(+6.02%)
Apr 28, 2020 4.166 4.215 4.045 4.158 613,911 +0.07(+1.78%)
Apr 27, 2020 4.070 4.231 4.037 4.086 1,023,358 +0.02(+0.40%)
Apr 24, 2020 3.997 4.102 3.896 4.070 680,905 +0.15(+3.70%)
Apr 23, 2020 3.722 4.061 3.722 3.924 680,752 +0.22(+5.88%)
Apr 22, 2020 3.981 3.981 3.650 3.706 718,244 -0.16(-4.18%)
Apr 21, 2020 3.884 3.993 3.864 3.868 1,079,357 -0.14(-3.43%)
Apr 20, 2020 3.876 4.013 3.779 4.005 918,240 +0.04(+1.02%)
Apr 17, 2020 3.941 4.028 3.870 3.965 945,488 +0.13(+3.51%)
Apr 16, 2020 3.941 4.036 3.727 3.830 1,094,896 -0.11(-2.81%)
Apr 15, 2020 3.798 3.988 3.490 3.941 1,522,815 -0.05(-1.19%)
Apr 14, 2020 3.885 4.044 3.727 3.988 1,109,709 +0.12(+3.07%)
Apr 13, 2020 3.727 3.901 3.593 3.870 950,743 +0.14(+3.82%)
Apr 09, 2020 3.759 3.893 3.569 3.727 1,110,778 +0.04(+1.07%)
Apr 08, 2020 3.411 3.696 3.363 3.688 889,672 +0.32(+9.65%)
Apr 07, 2020 3.324 3.498 3.324 3.363 911,372 +0.15(+4.68%)
Apr 06, 2020 3.300 3.363 3.165 3.213 769,169 +0.03(+1.00%)
Apr 03, 2020 3.284 3.343 3.055 3.181 567,015 -0.12(-3.60%)
Apr 02, 2020 3.426 3.458 3.189 3.300 857,859 -0.13(-3.92%)
Apr 01, 2020 3.363 3.616 3.324 3.434 925,222 -0.14(-3.98%)
Mar 31, 2020 3.482 3.656 3.426 3.577 929,874 +0.17(+5.12%)
Mar 30, 2020 3.347 3.521 3.308 3.403 600,050 +0.02(+0.47%)
Mar 27, 2020 3.830 3.854 3.387 3.387 924,511 -0.63(-15.58%)
Mar 26, 2020 3.521 4.036 3.458 4.012 1,372,998 +0.59(+17.09%)
Mar 25, 2020 3.134 3.585 3.086 3.426 1,056,792 +0.35(+11.31%)
Mar 24, 2020 3.047 3.110 2.936 3.078 706,011 +0.26(+9.27%)
Mar 23, 2020 2.833 2.928 2.698 2.817 848,140 -0.10(-3.52%)
Mar 20, 2020 2.833 3.553 2.825 2.920 1,287,441 +0.11(+3.94%)
Mar 19, 2020 2.762 2.904 2.501 2.809 1,251,565 -0.04(-1.39%)
Mar 18, 2020 2.873 3.157 2.572 2.849 1,320,225 -0.32(-10.00%)
Mar 17, 2020 3.086 3.371 2.928 3.165 1,597,418 +0.06(+2.04%)
Mar 16, 2020 3.284 3.446 3.086 3.102 1,678,091 -0.55(-15.15%)
Mar 13, 2020 4.162 4.226 3.561 3.656 2,184,278 -0.31(-7.78%)
Mar 12, 2020 4.131 4.210 3.957 3.965 1,269,753 -0.47(-10.70%)
Mar 11, 2020 4.431 4.621 4.356 4.439 823,319 -0.18(-3.94%)
Mar 10, 2020 4.495 4.637 4.297 4.621 1,125,209 +0.28(+6.57%)
Mar 09, 2020 4.606 4.859 4.321 4.337 1,232,132 -0.56(-11.47%)
Mar 06, 2020 4.867 5.049 4.772 4.898 1,166,507 -0.10(-2.06%)
Mar 05, 2020 5.065 5.112 4.938 5.001 1,718,122 -0.12(-2.32%)
Mar 04, 2020 5.088 5.199 5.025 5.120 1,287,960 +0.10(+2.05%)
Mar 03, 2020 5.096 5.262 4.954 5.017 2,039,498 -0.03(-0.63%)
Mar 02, 2020 5.199 5.199 4.922 5.049 1,539,517 -0.12(-2.30%)
Feb 28, 2020 4.875 5.167 4.848 5.167 1,995,610 +0.14(+2.83%)
Feb 27, 2020 5.041 5.318 4.875 5.025 1,861,055 -0.16(-3.05%)
Feb 26, 2020 5.136 5.239 5.017 5.183 1,385,092 +0.10(+2.03%)
Feb 25, 2020 5.294 5.357 5.037 5.080 1,712,007 -0.21(-3.89%)
Feb 24, 2020 5.421 5.476 5.262 5.286 1,238,439 -0.32(-5.78%)
Feb 21, 2020 5.840 5.911 5.571 5.611 1,075,269 -0.31(-5.21%)
Feb 20, 2020 5.903 6.062 5.872 5.919 1,020,629 +0.02(+0.27%)
Feb 19, 2020 5.990 6.014 5.785 5.903 912,896 -0.02(-0.40%)
Feb 18, 2020 6.062 6.062 5.820 5.927 1,165,271 -0.13(-2.22%)
Feb 14, 2020 6.014 6.093 5.927 6.062 982,767 +0.09(+1.59%)
Feb 13, 2020 6.172 6.172 5.959 5.967 760,767 -0.21(-3.33%)
Feb 12, 2020 6.157 6.220 6.125 6.172 1,346,740 +0.13(+2.09%)
Feb 11, 2020 6.054 6.172 6.001 6.046 587,787 +0.08(+1.33%)
Feb 10, 2020 6.157 6.157 5.880 5.967 882,749 -0.19(-3.08%)
Feb 07, 2020 6.141 6.229 6.031 6.157 612,128 +0.01(+0.13%)
Feb 06, 2020 6.536 6.544 6.117 6.149 953,844 -0.36(-5.59%)
Feb 05, 2020 6.426 6.521 6.370 6.513 908,442 +0.11(+1.73%)
Feb 04, 2020 6.441 6.441 6.299 6.402 856,235 +0.10(+1.63%)
Feb 03, 2020 6.283 6.362 6.180 6.299 1,552,447 +0.02(+0.38%)
Jan 31, 2020 6.370 6.410 6.212 6.275 1,080,576 -0.17(-2.58%)
Jan 30, 2020 6.552 6.608 6.141 6.441 1,343,248 -0.12(-1.81%)
Jan 29, 2020 6.924 7.352 6.449 6.560 2,425,313 +0.02(+0.36%)
Jan 28, 2020 6.449 6.639 6.291 6.536 1,626,019 +0.17(+2.61%)
Jan 27, 2020 6.014 6.457 5.943 6.370 2,380,078 +0.17(+2.68%)
Jan 24, 2020 6.307 6.410 6.141 6.204 1,222,361 -0.06(-1.01%)
Jan 23, 2020 6.663 6.663 5.856 6.267 3,763,764 -0.55(-8.12%)
Jan 22, 2020 8.135 8.151 6.679 6.821 4,120,980 -1.36(-16.63%)
Jan 21, 2020 8.269 8.333 8.032 8.182 997,795 -0.11(-1.34%)
Jan 17, 2020 8.372 8.483 8.206 8.293 1,011,832 -0.03(-0.38%)
Jan 16, 2020 8.388 8.497 8.192 8.325 937,583 -0.05(-0.65%)
Jan 15, 2020 8.427 8.458 8.286 8.380 797,389 -0.02(-0.19%)
Jan 14, 2020 8.341 8.501 8.261 8.395 1,244,460 +0.04(+0.47%)
Jan 13, 2020 7.917 8.372 7.847 8.356 2,278,221 +0.58(+7.46%)
Jan 10, 2020 7.596 7.862 7.588 7.776 965,064 +0.10(+1.33%)
Jan 09, 2020 7.635 7.721 7.517 7.674 558,618 +0.09(+1.24%)
Jan 08, 2020 7.815 7.909 7.478 7.580 1,008,353 -0.21(-2.72%)
Jan 07, 2020 7.784 7.933 7.745 7.792 909,932 +0.01(+0.10%)
Jan 06, 2020 7.698 7.831 7.525 7.784 951,078 +0.06(+0.81%)
Jan 03, 2020 7.392 7.753 7.220 7.721 1,564,131 +0.20(+2.60%)
Jan 02, 2020 7.572 7.572 7.345 7.525 1,245,097 +0.05(+0.73%)
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%)
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.