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, 2020 6.928 6.928 6.928 522,238 +0.20(+2.99%)
Dec 30, 2020 6.510 6.845 6.510 6.728 522,238 +0.20(+3.08%)
Dec 29, 2020 6.569 6.610 6.426 6.527 411,487 -0.05(-0.76%)
Dec 28, 2020 6.677 6.728 6.543 6.577 441,388 +0.02(+0.26%)
Dec 24, 2020 6.719 6.719 6.485 6.560 668,053 -0.18(-2.61%)
Dec 23, 2020 6.552 6.866 6.543 6.736 568,325 +0.21(+3.21%)
Dec 22, 2020 6.736 6.736 6.443 6.527 543,421 -0.21(-3.11%)
Dec 21, 2020 6.627 6.769 6.552 6.736 672,970 -0.01(-0.12%)
Dec 18, 2020 6.686 6.970 6.637 6.744 779,435 +0.11(+1.64%)
Dec 17, 2020 6.636 6.693 6.527 6.636 452,713 +0.01(+0.13%)
Dec 16, 2020 6.728 6.753 6.477 6.627 608,942 -0.06(-0.88%)
Dec 15, 2020 6.410 6.769 6.410 6.686 555,637 +0.28(+4.31%)
Dec 14, 2020 6.527 6.794 6.401 6.410 762,197 +0.03(+0.52%)
Dec 11, 2020 6.443 6.443 6.267 6.376 457,718 -0.07(-1.04%)
Dec 10, 2020 6.242 6.527 6.159 6.443 562,709 +0.20(+3.22%)
Dec 09, 2020 6.225 6.276 6.075 6.242 617,757 +0.08(+1.22%)
Dec 08, 2020 6.133 6.334 6.117 6.167 532,895 -0.04(-0.67%)
Dec 07, 2020 6.418 6.470 6.108 6.209 831,778 -0.22(-3.39%)
Dec 04, 2020 6.100 6.485 6.041 6.426 902,051 +0.33(+5.35%)
Dec 03, 2020 6.025 6.159 5.949 6.100 577,451 +0.09(+1.53%)
Dec 02, 2020 5.882 6.066 5.790 6.008 449,102 +0.07(+1.13%)
Dec 01, 2020 6.117 6.217 5.815 5.941 777,658 -0.07(-1.11%)
Nov 30, 2020 6.192 6.234 5.983 6.008 969,409 -0.22(-3.49%)
Nov 27, 2020 6.025 6.251 5.949 6.225 410,034 +0.15(+2.48%)
Nov 25, 2020 6.008 6.108 5.899 6.075 610,330 +0.02(+0.28%)
Nov 24, 2020 6.092 6.225 6.025 6.058 993,511 +0.08(+1.26%)
Nov 23, 2020 5.899 6.008 5.832 5.983 1,208,561 +0.20(+3.47%)
Nov 20, 2020 5.740 5.799 5.598 5.782 557,030 -0.01(-0.14%)
Nov 19, 2020 5.899 5.916 5.673 5.790 896,641 +0.02(+0.29%)
Nov 18, 2020 5.949 6.184 5.774 5.774 1,368,951 -0.08(-1.29%)
Nov 17, 2020 5.723 5.857 5.615 5.849 641,090 +0.11(+1.90%)
Nov 16, 2020 5.481 5.740 5.418 5.740 874,109 +0.40(+7.52%)
Nov 13, 2020 5.305 5.451 5.300 5.339 769,994 +0.11(+2.08%)
Nov 12, 2020 5.397 5.439 5.154 5.230 640,009 -0.19(-3.55%)
Nov 11, 2020 5.573 5.573 5.238 5.422 682,172 -0.13(-2.41%)
Nov 10, 2020 5.414 5.602 5.322 5.556 905,210 +0.22(+4.08%)
Nov 09, 2020 5.188 5.414 5.146 5.339 905,543 +0.49(+10.00%)
Nov 06, 2020 5.021 5.029 4.828 4.853 451,862 -0.15(-3.01%)
Nov 05, 2020 4.912 5.079 4.912 5.004 472,319 +0.15(+3.10%)
Nov 04, 2020 4.862 4.945 4.753 4.853 393,011 -0.08(-1.69%)
Nov 03, 2020 4.912 5.004 4.836 4.937 679,066 +0.15(+3.15%)
Nov 02, 2020 4.795 4.903 4.753 4.786 532,790 +0.03(+0.53%)
Oct 30, 2020 4.770 4.853 4.711 4.761 604,235 -0.02(-0.35%)
Oct 29, 2020 4.870 4.878 4.602 4.778 1,370,773 -0.06(-1.21%)
Oct 28, 2020 5.238 5.313 4.803 4.836 1,270,151 -0.65(-11.89%)
Oct 27, 2020 5.439 5.539 5.339 5.489 612,488 +0.03(+0.61%)
Oct 26, 2020 5.698 5.707 5.355 5.456 633,782 -0.33(-5.64%)
Oct 23, 2020 5.774 5.899 5.698 5.782 610,808 +0.08(+1.32%)
Oct 22, 2020 5.665 5.765 5.606 5.707 421,352 +0.05(+0.89%)
Oct 21, 2020 6.092 6.150 5.548 5.656 1,277,949 -0.52(-8.40%)
Oct 20, 2020 5.757 6.251 5.707 6.175 2,494,202 +0.49(+8.69%)
Oct 19, 2020 5.765 5.769 5.623 5.682 475,999 +0.01(+0.15%)
Oct 16, 2020 5.863 5.888 5.640 5.673 618,241 -0.14(-2.41%)
Oct 15, 2020 5.508 5.846 5.409 5.813 738,858 +0.31(+5.70%)
Oct 14, 2020 5.517 5.583 5.368 5.500 540,300 +0.00(+0.00%)
Oct 13, 2020 5.434 5.533 5.302 5.500 722,395 +0.03(+0.60%)
Oct 12, 2020 5.343 5.517 5.261 5.467 724,375 +0.12(+2.16%)
Oct 09, 2020 5.442 5.500 5.319 5.352 444,701 -0.03(-0.61%)
Oct 08, 2020 5.228 5.409 5.228 5.385 544,437 +0.16(+3.00%)
Oct 07, 2020 5.195 5.261 5.080 5.228 850,517 +0.13(+2.59%)
Oct 06, 2020 5.294 5.302 5.096 5.096 919,007 -0.16(-3.13%)
Oct 05, 2020 5.418 5.558 5.244 5.261 549,739 -0.12(-2.15%)
Oct 02, 2020 5.088 5.434 5.038 5.376 624,547 +0.12(+2.19%)
Oct 01, 2020 5.030 5.310 5.030 5.261 1,270,492 +0.26(+5.11%)
Sep 30, 2020 5.080 5.162 4.997 5.005 872,548 -0.07(-1.46%)
Sep 29, 2020 4.816 5.302 4.807 5.080 1,995,420 +0.31(+6.39%)
Sep 28, 2020 4.585 4.816 4.511 4.774 1,209,903 +0.54(+12.87%)
Sep 25, 2020 4.205 4.280 4.194 4.230 615,937 +0.02(+0.59%)
Sep 24, 2020 4.288 4.288 4.098 4.205 704,420 -0.07(-1.73%)
Sep 23, 2020 4.304 4.395 4.238 4.280 639,825 -0.03(-0.76%)
Sep 22, 2020 4.428 4.453 4.296 4.313 652,505 -0.11(-2.43%)
Sep 21, 2020 4.799 4.799 4.403 4.420 1,020,830 -0.49(-9.92%)
Sep 18, 2020 4.832 5.005 4.728 4.906 1,177,180 +0.09(+1.88%)
Sep 17, 2020 4.865 4.927 4.700 4.816 841,451 -0.08(-1.68%)
Sep 16, 2020 4.618 4.915 4.519 4.898 1,346,003 +0.31(+6.83%)
Sep 15, 2020 4.577 4.684 4.502 4.585 677,142 +0.02(+0.36%)
Sep 14, 2020 4.552 4.585 4.395 4.568 703,579 +0.08(+1.84%)
Sep 11, 2020 4.370 4.601 4.280 4.486 1,307,062 +0.16(+3.82%)
Sep 10, 2020 4.131 4.445 4.115 4.321 1,214,574 +0.19(+4.59%)
Sep 09, 2020 4.156 4.172 4.082 4.131 664,378 +0.00(+0.00%)
Sep 08, 2020 4.106 4.189 4.008 4.131 837,686 +0.02(+0.40%)
Sep 04, 2020 4.041 4.123 3.942 4.115 724,353 +0.15(+3.74%)
Sep 03, 2020 4.041 4.065 3.933 3.966 657,830 -0.07(-1.84%)
Sep 02, 2020 4.106 4.123 3.975 4.041 700,814 -0.08(-2.00%)
Sep 01, 2020 4.131 4.156 4.065 4.123 643,255 -0.04(-0.99%)
Aug 31, 2020 4.247 4.321 4.164 4.164 702,318 -0.14(-3.26%)
Aug 28, 2020 4.123 4.304 4.074 4.304 942,641 +0.23(+5.67%)
Aug 27, 2020 4.008 4.238 3.939 4.074 1,407,825 +0.14(+3.56%)
Aug 26, 2020 3.958 4.057 3.900 3.933 1,042,082 -0.11(-2.65%)
Aug 25, 2020 4.172 4.271 3.913 4.041 2,204,170 -0.11(-2.58%)
Aug 24, 2020 4.082 4.205 4.032 4.148 610,888 +0.12(+2.86%)
Aug 21, 2020 4.106 4.148 4.024 4.032 385,764 -0.13(-3.17%)
Aug 20, 2020 4.074 4.205 3.966 4.164 586,528 +0.04(+1.00%)
Aug 19, 2020 4.214 4.276 4.123 4.123 470,752 -0.12(-2.72%)
Aug 18, 2020 4.469 4.469 4.238 4.238 702,971 -0.24(-5.34%)
Aug 17, 2020 4.453 4.510 4.421 4.478 627,847 +0.00(+0.00%)
Aug 14, 2020 4.280 4.535 4.280 4.478 561,971 +0.12(+2.65%)
Aug 13, 2020 4.288 4.362 4.214 4.362 473,951 +0.05(+1.15%)
Aug 12, 2020 4.445 4.469 4.247 4.313 369,197 -0.03(-0.76%)
Aug 11, 2020 4.370 4.577 4.304 4.346 1,045,426 +0.02(+0.57%)
Aug 10, 2020 4.115 4.354 4.107 4.321 1,109,511 +0.22(+5.43%)
Aug 07, 2020 3.958 4.106 3.876 4.098 531,653 +0.18(+4.63%)
Aug 06, 2020 3.933 3.998 3.847 3.917 438,678 +0.00(+0.00%)
Aug 05, 2020 3.892 3.933 3.834 3.917 681,126 +0.07(+1.93%)
Aug 04, 2020 3.826 3.942 3.793 3.843 602,845 +0.05(+1.30%)
Aug 03, 2020 3.768 3.834 3.694 3.793 603,931 +0.04(+1.10%)
Jul 31, 2020 3.950 3.950 3.711 3.752 1,011,766 -0.19(-4.81%)
Jul 30, 2020 3.942 4.016 3.851 3.942 648,007 +0.00(+0.00%)
Jul 29, 2020 4.032 4.057 3.917 3.942 892,721 -0.02(-0.42%)
Jul 28, 2020 4.164 4.222 3.876 3.958 1,674,605 -0.26(-6.25%)
Jul 27, 2020 4.304 4.304 4.181 4.222 731,957 -0.05(-1.16%)
Jul 24, 2020 4.478 4.478 4.238 4.271 1,002,186 -0.23(-5.13%)
Jul 23, 2020 4.181 4.511 4.172 4.502 1,455,168 +0.36(+8.76%)
Jul 22, 2020 4.139 4.436 4.016 4.139 1,932,458 +0.23(+5.91%)
Jul 21, 2020 3.942 3.966 3.818 3.909 829,021 +0.02(+0.64%)
Jul 20, 2020 3.965 3.989 3.880 3.884 1,039,572 -0.06(-1.43%)
Jul 17, 2020 3.973 4.029 3.908 3.940 627,280 -0.02(-0.61%)
Jul 16, 2020 4.005 4.013 3.916 3.965 493,353 -0.06(-1.60%)
Jul 15, 2020 4.029 4.091 3.957 4.029 559,490 +0.07(+1.84%)
Jul 14, 2020 3.819 3.957 3.771 3.957 589,607 +0.14(+3.59%)
Jul 13, 2020 3.957 3.980 3.714 3.819 1,169,723 -0.06(-1.66%)
Jul 10, 2020 3.698 3.928 3.698 3.884 666,911 +0.17(+4.57%)
Jul 09, 2020 3.948 3.948 3.674 3.714 1,277,109 -0.24(-6.12%)
Jul 08, 2020 4.086 4.115 3.864 3.957 1,066,509 -0.18(-4.30%)
Jul 07, 2020 4.207 4.207 4.061 4.134 502,129 -0.10(-2.29%)
Jul 06, 2020 4.199 4.271 4.118 4.231 807,453 +0.11(+2.75%)
Jul 02, 2020 4.401 4.417 4.110 4.118 985,071 -0.23(-5.38%)
Jul 01, 2020 4.498 4.554 4.239 4.352 779,178 -0.14(-3.06%)
Jun 30, 2020 4.481 4.514 4.328 4.489 600,638 -0.02(-0.54%)
Jun 29, 2020 4.320 4.619 4.284 4.514 1,026,196 +0.19(+4.29%)
Jun 26, 2020 4.522 4.546 4.239 4.328 1,526,031 -0.23(-5.13%)
Jun 25, 2020 4.554 4.711 4.455 4.562 999,368 -0.15(-3.09%)
Jun 24, 2020 4.845 4.877 4.473 4.707 1,708,107 -0.10(-2.02%)
Jun 23, 2020 4.320 5.022 4.263 4.804 4,862,897 +0.56(+13.12%)
Jun 22, 2020 4.312 4.384 4.175 4.247 692,991 +0.02(+0.57%)
Jun 19, 2020 4.118 4.514 4.005 4.223 1,744,496 +0.19(+4.60%)
Jun 18, 2020 3.868 4.086 3.763 4.037 687,198 +0.12(+3.09%)
Jun 17, 2020 3.957 3.979 3.876 3.916 410,728 -0.03(-0.82%)
Jun 16, 2020 4.344 4.344 3.920 3.948 877,821 -0.19(-4.68%)
Jun 15, 2020 3.787 4.150 3.714 4.142 593,601 +0.26(+6.65%)
Jun 12, 2020 4.086 4.103 3.827 3.884 700,101 -0.01(-0.21%)
Jun 11, 2020 4.110 4.110 3.884 3.892 730,846 -0.31(-7.31%)
Jun 10, 2020 4.481 4.481 4.191 4.199 674,556 -0.32(-7.14%)
Jun 09, 2020 4.594 4.594 4.288 4.522 996,044 -0.20(-4.27%)
Jun 08, 2020 4.409 4.724 4.401 4.724 734,999 +0.44(+10.38%)
Jun 05, 2020 4.191 4.417 4.191 4.280 1,019,129 +0.24(+6.00%)
Jun 04, 2020 3.981 4.037 3.884 4.037 435,982 +0.04(+1.01%)
Jun 03, 2020 3.876 4.013 3.852 3.997 796,926 +0.20(+5.32%)
Jun 02, 2020 3.892 3.916 3.722 3.795 576,903 -0.06(-1.67%)
Jun 01, 2020 3.674 3.900 3.654 3.860 587,021 +0.15(+3.91%)
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%)
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.