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 (%)
May 31, 2022 13.12 13.24 12.80 13.00 714,564 -0.12(-0.91%)
May 27, 2022 13.05 13.16 12.74 13.12 662,665 +0.08(+0.63%)
May 26, 2022 13.01 13.16 12.87 13.03 588,855 -0.03(-0.21%)
May 25, 2022 12.80 13.15 12.56 13.06 890,260 +0.21(+1.64%)
May 24, 2022 12.71 12.94 12.65 12.85 796,401 -0.13(-0.99%)
May 23, 2022 12.92 13.12 12.74 12.98 765,879 +0.23(+1.79%)
May 20, 2022 12.70 12.78 12.41 12.75 1,041,907 +0.07(+0.58%)
May 19, 2022 11.88 12.88 11.88 12.68 1,167,518 +0.57(+4.68%)
May 18, 2022 12.57 12.63 12.03 12.11 1,017,633 -0.50(-3.99%)
May 17, 2022 12.95 13.05 12.53 12.61 883,753 +0.01(+0.07%)
May 16, 2022 12.38 12.86 12.34 12.60 990,919 +0.29(+2.38%)
May 13, 2022 11.94 12.49 11.94 12.31 1,020,367 +0.52(+4.42%)
May 12, 2022 11.83 11.89 11.49 11.79 1,160,102 -0.17(-1.45%)
May 11, 2022 12.07 12.45 11.95 11.97 938,382 -0.01(-0.08%)
May 10, 2022 11.86 12.12 11.64 11.97 765,124 +0.29(+2.50%)
May 09, 2022 12.12 12.18 11.44 11.68 1,521,017 -0.78(-6.24%)
May 06, 2022 12.60 12.71 12.15 12.46 786,739 -0.29(-2.29%)
May 05, 2022 13.07 13.60 12.56 12.75 1,225,166 -0.66(-4.91%)
May 04, 2022 13.18 13.51 12.93 13.41 835,047 +0.38(+2.95%)
May 03, 2022 12.58 13.17 12.58 13.03 660,774 +0.45(+3.56%)
May 02, 2022 12.13 12.69 12.03 12.58 1,043,777 +0.32(+2.61%)
Apr 29, 2022 12.62 12.81 12.23 12.26 1,109,474 -0.39(-3.11%)
Apr 28, 2022 12.65 12.75 12.19 12.65 919,788 +0.13(+1.02%)
Apr 27, 2022 12.07 12.66 12.07 12.52 1,342,014 +0.46(+3.79%)
Apr 26, 2022 12.43 12.52 12.05 12.07 1,658,983 -0.36(-2.87%)
Apr 25, 2022 13.40 13.41 12.13 12.42 2,372,358 -1.36(-9.88%)
Apr 22, 2022 14.06 14.31 13.69 13.78 1,160,640 -0.27(-1.95%)
Apr 21, 2022 15.00 15.08 13.93 14.06 1,479,431 -0.79(-5.30%)
Apr 20, 2022 14.94 15.16 14.31 14.84 2,071,333 -0.01(-0.06%)
Apr 19, 2022 14.57 14.95 14.56 14.85 1,373,236 +0.29(+2.01%)
Apr 18, 2022 13.96 14.65 13.72 14.56 1,489,121 +0.58(+4.15%)
Apr 14, 2022 13.87 14.01 13.64 13.98 1,352,648 +0.28(+2.05%)
Apr 13, 2022 13.30 13.76 13.30 13.70 901,712 +0.47(+3.52%)
Apr 12, 2022 13.21 13.43 13.18 13.23 916,178 +0.15(+1.14%)
Apr 11, 2022 13.35 13.37 12.80 13.08 1,499,528 -0.24(-1.78%)
Apr 08, 2022 13.32 13.58 13.30 13.32 1,015,820 -0.07(-0.52%)
Apr 07, 2022 13.49 13.80 13.27 13.39 1,606,138 -0.14(-1.04%)
Apr 06, 2022 13.82 14.06 13.51 13.53 1,870,277 -0.54(-3.87%)
Apr 05, 2022 14.87 15.05 13.95 14.08 1,934,753 -0.82(-5.49%)
Apr 04, 2022 15.16 15.49 14.45 14.89 2,354,514 -0.16(-1.05%)
Apr 01, 2022 15.07 15.35 14.89 15.05 1,062,053 +0.07(+0.47%)
Mar 31, 2022 15.25 15.47 14.95 14.98 965,863 -0.34(-2.24%)
Mar 30, 2022 15.18 15.49 15.16 15.32 889,715 +0.14(+0.93%)
Mar 29, 2022 15.46 15.47 14.38 15.18 1,939,031 -0.36(-2.32%)
Mar 28, 2022 15.16 15.72 14.98 15.54 2,465,855 +0.59(+3.94%)
Mar 25, 2022 15.04 15.06 14.53 14.96 1,318,562 -0.07(-0.47%)
Mar 24, 2022 15.03 15.08 14.72 15.03 1,275,211 +0.00(+0.00%)
Mar 23, 2022 15.01 15.32 14.95 15.03 737,670 +0.00(+0.00%)
Mar 22, 2022 15.63 15.83 14.69 15.03 2,094,105 -0.33(-2.17%)
Mar 21, 2022 14.94 15.50 14.94 15.36 1,998,082 +0.62(+4.17%)
Mar 18, 2022 14.44 14.76 14.18 14.75 1,596,338 +0.41(+2.88%)
Mar 17, 2022 14.27 14.50 14.15 14.33 1,090,394 +0.14(+0.99%)
Mar 16, 2022 13.83 14.31 13.80 14.19 1,339,747 +0.59(+4.33%)
Mar 15, 2022 13.71 13.75 13.36 13.60 1,051,416 -0.09(-0.64%)
Mar 14, 2022 14.08 14.12 13.51 13.69 1,262,117 -0.33(-2.38%)
Mar 11, 2022 14.15 14.63 13.88 14.02 1,620,106 -0.09(-0.62%)
Mar 10, 2022 13.65 14.11 2,337,670 +0.83(+6.29%)
Mar 09, 2022 13.37 13.59 12.91 13.28 1,818,724 +0.26(+2.03%)
Mar 08, 2022 12.57 13.07 12.57 13.01 1,126,133 +0.56(+4.52%)
Mar 07, 2022 12.57 12.92 12.28 12.45 839,504 -0.03(-0.21%)
Mar 04, 2022 12.57 12.59 12.07 12.48 1,311,575 -0.22(-1.73%)
Mar 03, 2022 12.60 13.05 12.60 12.70 951,799 +0.25(+1.98%)
Mar 02, 2022 11.94 12.46 11.81 12.45 1,250,387 +0.60(+5.04%)
Mar 01, 2022 11.97 12.20 11.81 11.85 958,717 -0.01(-0.07%)
Feb 28, 2022 12.07 12.14 11.66 11.86 1,161,145 -0.35(-2.88%)
Feb 25, 2022 12.03 12.28 12.10 12.21 856,124 +0.27(+2.28%)
Feb 24, 2022 11.55 11.99 11.43 11.94 1,140,413 -0.25(-2.09%)
Feb 23, 2022 12.41 12.90 12.16 12.20 1,287,391 -0.13(-1.07%)
Feb 22, 2022 12.06 12.43 11.78 12.33 1,025,338 +0.09(+0.72%)
Feb 18, 2022 12.24 0 -0.29(-2.31%)
Feb 17, 2022 12.48 12.66 12.22 12.53 578,644 -0.02(-0.14%)
Feb 16, 2022 12.24 12.61 12.21 12.55 974,684 +0.29(+2.37%)
Feb 15, 2022 12.43 12.50 12.20 12.26 1,146,935 -0.04(-0.29%)
Feb 14, 2022 12.17 12.36 12.09 12.29 583,789 +0.12(+1.01%)
Feb 11, 2022 12.31 12.77 12.06 12.17 1,021,365 -0.17(-1.35%)
Feb 10, 2022 12.12 12.57 12.04 12.34 1,065,913 +0.08(+0.65%)
Feb 09, 2022 12.00 12.36 11.95 12.26 923,648 +0.42(+3.56%)
Feb 08, 2022 11.99 12.17 11.81 11.84 923,815 -0.17(-1.39%)
Feb 07, 2022 11.56 12.10 11.56 12.00 766,413 +0.46(+3.96%)
Feb 04, 2022 11.52 11.58 11.23 11.55 748,585 +0.03(+0.23%)
Feb 03, 2022 11.62 11.45 11.52 463,496 -0.23(-1.94%)
Feb 02, 2022 11.69 11.91 11.55 11.75 837,338 +0.08(+0.68%)
Feb 01, 2022 11.55 11.93 11.55 11.67 1,188,023 +0.12(+1.07%)
Jan 31, 2022 11.63 11.55 844,279 -0.08(-0.68%)
Jan 28, 2022 11.09 11.63 11.02 11.63 934,527 +0.59(+5.33%)
Jan 27, 2022 10.86 11.22 10.86 11.04 471,165 +0.28(+2.61%)
Jan 26, 2022 10.64 10.98 10.59 10.76 525,142 +0.19(+1.83%)
Jan 25, 2022 10.37 10.63 10.18 10.56 771,046 +0.06(+0.59%)
Jan 24, 2022 10.42 10.54 9.877 10.50 887,974 -0.14(-1.32%)
Jan 21, 2022 11.22 11.22 10.60 10.64 1,405,857 -0.67(-5.90%)
Jan 20, 2022 11.42 11.65 11.30 11.31 602,185 -0.14(-1.23%)
Jan 19, 2022 11.47 11.68 11.43 11.45 682,417 -0.04(-0.34%)
Jan 18, 2022 11.60 11.67 11.35 11.49 818,653 -0.17(-1.42%)
Jan 14, 2022 11.65 0 +0.41(+3.64%)
Jan 13, 2022 11.22 11.39 11.16 11.25 560,184 +0.00(+0.00%)
Jan 12, 2022 11.38 11.39 11.10 11.25 779,670 -0.03(-0.31%)
Jan 11, 2022 11.10 11.34 11.03 11.28 531,758 +0.20(+1.81%)
Jan 10, 2022 10.98 11.09 10.85 11.08 439,482 +0.06(+0.55%)
Jan 07, 2022 11.11 11.29 11.02 11.02 591,509 -0.06(-0.55%)
Jan 06, 2022 10.98 11.17 10.79 11.08 471,157 +0.15(+1.35%)
Jan 05, 2022 11.32 11.50 10.92 10.93 493,092 -0.37(-3.24%)
Jan 04, 2022 11.28 11.48 11.16 11.30 555,104 +0.11(+1.01%)
Jan 03, 2022 11.08 11.45 11.08 11.18 839,252 +0.17(+1.50%)
Dec 31, 2021 10.82 11.09 10.68 11.02 379,860 +0.20(+1.85%)
Dec 30, 2021 10.91 11.12 10.80 10.82 433,452 -0.03(-0.24%)
Dec 29, 2021 10.70 10.91 10.58 10.84 457,765 +0.19(+1.80%)
Dec 28, 2021 10.74 10.84 10.59 10.65 375,100 -0.12(-1.13%)
Dec 27, 2021 10.64 10.78 10.49 10.78 418,247 +0.15(+1.39%)
Dec 23, 2021 10.73 10.77 10.58 10.63 882,306 +0.01(+0.08%)
Dec 22, 2021 10.51 10.62 10.36 10.62 341,651 +0.21(+2.01%)
Dec 21, 2021 10.28 10.54 10.28 10.41 559,540 +0.18(+1.79%)
Dec 20, 2021 10.14 10.26 9.939 10.23 453,977 -0.15(-1.43%)
Dec 17, 2021 10.22 10.47 10.08 10.37 643,293 +0.06(+0.59%)
Dec 16, 2021 10.57 10.60 10.25 10.31 522,464 +0.00(+0.00%)
Dec 15, 2021 9.982 10.37 9.930 10.31 914,426 +0.36(+3.59%)
Dec 14, 2021 10.08 10.27 9.930 9.956 554,065 -0.22(-2.14%)
Dec 13, 2021 10.50 10.50 10.17 10.17 571,710 -0.35(-3.31%)
Dec 10, 2021 10.70 10.77 10.45 10.52 511,948 -0.15(-1.39%)
Dec 09, 2021 10.72 10.90 10.32 10.67 533,981 -0.13(-1.21%)
Dec 08, 2021 10.86 11.03 10.65 10.80 947,787 +0.07(+0.65%)
Dec 07, 2021 10.76 10.90 10.69 10.73 884,128 +0.16(+1.48%)
Dec 06, 2021 10.38 10.66 10.19 10.57 845,125 +0.28(+2.71%)
Dec 03, 2021 10.37 10.47 10.08 10.30 762,955 -0.04(-0.42%)
Dec 02, 2021 9.930 10.40 9.900 10.34 1,022,065 +0.51(+5.23%)
Dec 01, 2021 10.60 10.63 9.765 9.826 1,171,747 -0.63(-6.00%)
Nov 30, 2021 10.79 10.79 10.31 10.45 827,663 -0.37(-3.46%)
Nov 29, 2021 10.65 10.91 10.47 10.83 579,767 +0.30(+2.90%)
Nov 26, 2021 10.45 10.57 10.28 10.52 505,625 -0.28(-2.58%)
Nov 24, 2021 10.62 10.84 10.46 10.80 560,801 +0.18(+1.72%)
Nov 23, 2021 10.67 10.73 10.44 10.62 621,081 -0.06(-0.57%)
Nov 22, 2021 10.71 11.00 10.64 10.68 686,643 +0.07(+0.66%)
Nov 19, 2021 10.58 10.77 10.57 10.61 843,526 -0.10(-0.89%)
Nov 18, 2021 10.67 10.75 10.71 10.71 483,004 +0.13(+1.24%)
Nov 17, 2021 10.63 10.76 10.47 10.57 820,783 -0.05(-0.49%)
Nov 16, 2021 11.10 11.20 10.61 10.63 1,383,786 -0.58(-5.21%)
Nov 15, 2021 11.45 11.45 11.09 11.21 679,539 -0.21(-1.83%)
Nov 12, 2021 11.41 11.45 11.20 11.42 671,579 +0.00(+0.00%)
Nov 11, 2021 11.56 11.72 11.42 11.42 528,591 +0.03(+0.23%)
Nov 10, 2021 11.62 11.39 868,301 -0.38(-3.25%)
Nov 09, 2021 11.75 11.88 11.60 11.78 454,148 +0.15(+1.27%)
Nov 08, 2021 11.52 11.79 11.41 11.63 662,860 +0.14(+1.21%)
Nov 05, 2021 11.92 11.99 11.44 11.49 741,470 -0.26(-2.22%)
Nov 04, 2021 11.99 12.09 11.55 11.75 571,412 -0.07(-0.59%)
Nov 03, 2021 11.72 11.92 11.59 11.82 685,068 +0.15(+1.27%)
Nov 02, 2021 11.89 11.91 11.31 11.67 1,265,908 -0.35(-2.90%)
Nov 01, 2021 11.72 12.18 12.03 12.02 836,638 +0.34(+2.91%)
Oct 29, 2021 11.67 11.72 11.52 11.68 745,836 +0.01(+0.07%)
Oct 28, 2021 11.72 11.85 11.42 11.67 1,199,658 +0.08(+0.68%)
Oct 27, 2021 12.06 12.29 11.50 11.59 2,242,762 -1.12(-8.84%)
Oct 26, 2021 12.98 12.72 624,511 -0.20(-1.55%)
Oct 25, 2021 12.51 12.95 12.50 12.92 781,183 +0.38(+3.06%)
Oct 22, 2021 12.64 12.67 12.26 12.53 516,036 -0.03(-0.21%)
Oct 21, 2021 12.67 12.78 12.24 12.56 712,277 -0.01(-0.07%)
Oct 20, 2021 12.46 12.60 12.09 12.57 642,987 +0.03(+0.21%)
Oct 19, 2021 12.61 12.90 12.48 12.54 818,103 +0.04(+0.31%)
Oct 18, 2021 12.07 12.60 11.92 12.50 957,369 +0.46(+3.80%)
Oct 15, 2021 12.23 12.27 12.01 12.05 1,034,101 -0.02(-0.14%)
Oct 14, 2021 12.82 12.87 12.00 12.06 1,548,385 -0.63(-4.97%)
Oct 13, 2021 12.88 12.97 12.54 12.69 569,193 -0.16(-1.28%)
Oct 12, 2021 12.79 12.99 12.71 12.86 603,330 +0.09(+0.68%)
Oct 11, 2021 12.74 13.06 12.73 12.77 427,676 -0.06(-0.47%)
Oct 08, 2021 13.07 13.20 12.71 12.83 394,181 -0.21(-1.59%)
Oct 07, 2021 13.15 13.21 12.93 13.04 544,296 +0.06(+0.47%)
Oct 06, 2021 12.48 13.08 12.39 12.98 878,919 +0.26(+2.04%)
Oct 05, 2021 12.48 12.79 12.37 12.72 1,034,032 +0.41(+3.30%)
Oct 04, 2021 13.52 13.71 12.31 12.31 1,339,583 -1.32(-9.70%)
Oct 01, 2021 13.52 13.84 13.39 13.64 640,216 +0.25(+1.87%)
Sep 30, 2021 13.40 13.50 13.14 13.39 666,294 +0.02(+0.13%)
Sep 29, 2021 13.61 13.61 13.16 13.37 525,337 -0.16(-1.21%)
Sep 28, 2021 13.85 13.97 13.27 13.53 823,050 -0.20(-1.45%)
Sep 27, 2021 13.55 13.89 13.55 13.73 516,304 +0.11(+0.83%)
Sep 24, 2021 13.47 13.73 13.38 13.62 537,086 -0.01(-0.06%)
Sep 23, 2021 13.69 13.76 13.40 13.63 809,500 +0.08(+0.57%)
Sep 22, 2021 13.15 13.75 13.15 13.55 1,546,466 +0.70(+5.45%)
Sep 21, 2021 13.06 13.13 12.77 12.85 1,091,432 +0.10(+0.81%)
Sep 20, 2021 13.05 13.19 12.44 12.75 1,770,164 -0.74(-5.51%)
Sep 17, 2021 13.96 14.07 13.40 13.49 1,280,292 -0.53(-3.76%)
Sep 16, 2021 14.28 14.45 13.93 14.02 835,107 -0.26(-1.82%)
Sep 15, 2021 13.88 14.34 13.77 14.28 970,810 +0.50(+3.64%)
Sep 14, 2021 14.00 14.22 13.74 13.77 990,261 -0.10(-0.75%)
Sep 13, 2021 14.28 14.31 13.50 13.88 1,312,315 -0.18(-1.29%)
Sep 10, 2021 13.65 14.33 13.63 14.06 1,332,670 +0.47(+3.43%)
Sep 09, 2021 13.13 13.64 13.08 13.59 639,946 +0.44(+3.35%)
Sep 08, 2021 13.45 13.60 13.08 13.15 1,171,900 -0.09(-0.65%)
Sep 07, 2021 13.23 13.65 13.04 13.24 1,120,169 +0.02(+0.13%)
Sep 03, 2021 12.94 13.21 12.85 13.22 863,171 +0.28(+2.14%)
Sep 02, 2021 12.80 13.07 12.73 12.94 1,188,614 +0.29(+2.25%)
Sep 01, 2021 12.57 12.69 12.28 12.66 1,105,498 +0.23(+1.88%)
Aug 31, 2021 11.93 12.54 11.67 12.43 1,969,806 +0.46(+3.83%)
Aug 30, 2021 11.86 12.06 11.66 11.97 925,772 +0.15(+1.24%)
Aug 27, 2021 11.32 11.88 11.32 11.82 652,701 +0.56(+4.99%)
Aug 26, 2021 11.35 11.51 11.22 11.26 384,320 -0.07(-0.61%)
Aug 25, 2021 11.23 11.51 11.16 11.33 627,580 +0.13(+1.16%)
Aug 24, 2021 10.89 11.36 10.81 11.20 809,712 +0.37(+3.43%)
Aug 23, 2021 10.40 10.88 10.40 10.83 616,624 +0.57(+5.56%)
Aug 20, 2021 9.972 10.27 9.869 10.26 819,591 +0.25(+2.50%)
Aug 19, 2021 10.45 10.45 9.869 10.01 1,332,818 -0.64(-6.01%)
Aug 18, 2021 10.50 10.77 10.47 10.65 981,823 +0.13(+1.23%)
Aug 17, 2021 10.40 10.67 10.40 10.52 518,969 -0.03(-0.25%)
Aug 16, 2021 10.40 10.65 10.28 10.54 526,327 +0.14(+1.33%)
Aug 13, 2021 10.40 10.59 10.32 10.40 399,337 -0.04(-0.41%)
Aug 12, 2021 10.41 10.47 10.15 10.45 646,422 +0.04(+0.42%)
Aug 11, 2021 10.13 10.41 9.998 10.40 740,936 +0.35(+3.44%)
Aug 10, 2021 9.661 10.15 9.644 10.06 531,489 +0.45(+4.68%)
Aug 09, 2021 9.652 9.782 9.506 9.609 530,349 -0.10(-1.07%)
Aug 06, 2021 9.817 9.834 9.557 9.713 416,646 +0.06(+0.63%)
Aug 05, 2021 9.376 9.661 9.376 9.652 706,236 +0.32(+3.43%)
Aug 04, 2021 9.462 9.506 9.281 9.333 301,150 -0.17(-1.82%)
Aug 03, 2021 9.402 9.532 9.134 9.506 484,766 +0.11(+1.20%)
Aug 02, 2021 9.471 9.748 9.376 9.393 861,732 +0.03(+0.28%)
Jul 30, 2021 9.333 9.449 9.220 9.367 459,889 -0.06(-0.64%)
Jul 29, 2021 9.264 9.510 9.108 9.428 815,593 +0.32(+3.51%)
Jul 28, 2021 9.367 9.367 8.866 9.108 730,675 +0.24(+2.73%)
Jul 27, 2021 8.901 8.944 8.659 8.866 879,482 -0.15(-1.63%)
Jul 26, 2021 8.970 9.212 8.892 9.013 635,375 +0.10(+1.16%)
Jul 23, 2021 9.117 9.125 8.806 8.909 572,911 -0.16(-1.72%)
Jul 22, 2021 9.333 9.428 9.013 9.065 735,927 -0.09(-0.94%)
Jul 21, 2021 8.857 9.229 8.832 9.151 640,657 +0.35(+3.93%)
Jul 20, 2021 8.814 8.953 8.685 8.806 734,128 +0.16(+1.90%)
Jul 19, 2021 8.745 8.771 8.339 8.641 1,742,639 -0.37(-4.08%)
Jul 16, 2021 9.684 9.705 8.983 9.009 1,432,639 -0.75(-7.71%)
Jul 15, 2021 9.684 9.923 9.633 9.761 645,196 +0.00(+0.00%)
Jul 14, 2021 9.872 10.05 9.711 9.761 964,173 -0.05(-0.52%)
Jul 13, 2021 10.03 10.09 9.710 9.812 1,506,632 -0.22(-2.21%)
Jul 12, 2021 9.718 10.19 9.573 10.03 1,254,059 +0.29(+2.98%)
Jul 09, 2021 9.530 9.769 9.504 9.744 432,278 +0.33(+3.54%)
Jul 08, 2021 9.607 9.611 9.257 9.410 1,020,108 -0.38(-3.84%)
Jul 07, 2021 9.855 9.983 9.547 9.787 753,884 -0.13(-1.29%)
Jul 06, 2021 10.08 10.16 9.787 9.915 465,739 -0.16(-1.61%)
Jul 02, 2021 10.22 10.26 9.935 10.08 644,256 -0.11(-1.09%)
Jul 01, 2021 10.28 10.28 9.975 10.19 721,912 +0.09(+0.93%)
Jun 30, 2021 9.992 10.16 9.872 10.09 554,646 +0.06(+0.60%)
Jun 29, 2021 10.31 10.32 10.02 10.03 553,950 -0.15(-1.51%)
Jun 28, 2021 10.65 10.65 10.02 10.19 836,515 -0.34(-3.25%)
Jun 25, 2021 10.60 10.84 10.44 10.53 1,378,659 +0.03(+0.33%)
Jun 24, 2021 10.26 10.52 10.11 10.50 463,342 +0.28(+2.76%)
Jun 23, 2021 10.37 10.38 10.14 10.21 630,443 -0.13(-1.24%)
Jun 22, 2021 10.10 10.39 10.00 10.34 876,058 +0.20(+1.94%)
Jun 21, 2021 10.13 10.32 10.04 10.15 618,225 +0.15(+1.54%)
Jun 18, 2021 9.983 10.19 9.846 9.992 975,781 -0.21(-2.01%)
Jun 17, 2021 10.59 10.80 9.983 10.20 766,162 -0.31(-2.93%)
Jun 16, 2021 10.38 10.56 10.23 10.50 703,777 +0.21(+1.99%)
Jun 15, 2021 10.57 10.64 9.932 10.30 1,075,355 -0.08(-0.74%)
Jun 14, 2021 10.42 10.79 10.30 10.38 1,107,311 +0.12(+1.17%)
Jun 11, 2021 9.940 10.35 9.919 10.26 1,038,630 +0.42(+4.26%)
Jun 10, 2021 9.744 9.966 9.705 9.838 665,234 +0.25(+2.58%)
Jun 09, 2021 9.598 9.718 9.504 9.590 441,617 +0.03(+0.36%)
Jun 08, 2021 9.804 9.804 9.466 9.556 648,675 -0.24(-2.44%)
Jun 07, 2021 9.376 9.821 9.351 9.795 725,075 +0.49(+5.23%)
Jun 04, 2021 9.513 9.547 9.281 9.308 405,356 -0.15(-1.54%)
Jun 03, 2021 9.504 9.504 9.299 9.453 799,611 -0.03(-0.36%)
Jun 02, 2021 9.573 9.718 9.351 9.487 759,338 +0.08(+0.82%)
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.