Costamare

CMRE
🏛️ usa →
12.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.42 12.73 12.26 12.65 0.3M
2021-12-30 12.53 12.77 12.40 12.42 0.4M
2021-12-29 12.28 12.53 12.14 12.45 0.4M
2021-12-28 12.33 12.45 12.16 12.23 0.3M
2021-12-27 12.21 12.38 12.04 12.37 0.4M
2021-12-23 12.32 12.36 12.15 12.20 0.8M
2021-12-22 12.06 12.19 11.89 12.19 0.3M
2021-12-21 11.80 12.10 11.80 11.95 0.5M
2021-12-20 11.64 11.78 11.41 11.74 0.4M
2021-12-17 11.73 12.02 11.57 11.91 0.6M
2021-12-16 12.13 12.17 11.77 11.84 0.5M
2021-12-15 11.46 11.90 11.40 11.84 0.8M
2021-12-14 11.57 11.79 11.40 11.43 0.5M
2021-12-13 12.05 12.05 11.67 11.68 0.5M
2021-12-10 12.28 12.36 12.00 12.08 0.4M
2021-12-09 12.31 12.51 11.85 12.25 0.5M
2021-12-08 12.47 12.66 12.23 12.40 0.8M
2021-12-07 12.35 12.51 12.27 12.32 0.8M
2021-12-06 11.92 12.24 11.70 12.14 0.7M
2021-12-03 11.91 12.02 11.57 11.82 0.7M
2021-12-02 11.40 11.94 11.36 11.87 0.9M
2021-12-01 12.17 12.20 11.21 11.28 1.0M
2021-11-30 12.39 12.39 11.84 12.00 0.7M
2021-11-29 12.23 12.52 12.02 12.43 0.5M
2021-11-26 12.00 12.14 11.80 12.08 0.4M
2021-11-24 12.19 12.45 12.01 12.40 0.5M
2021-11-23 12.25 12.32 11.98 12.19 0.5M
2021-11-22 12.30 12.63 12.21 12.26 0.6M
2021-11-19 12.15 12.36 12.14 12.18 0.7M
2021-11-18 12.25 12.50 12.20 12.29 0.4M
2021-11-17 12.20 12.36 12.02 12.14 0.7M
2021-11-16 12.74 12.86 12.18 12.20 1.2M
2021-11-15 13.15 13.15 12.73 12.87 0.6M
2021-11-12 13.10 13.15 12.85 13.11 0.6M
2021-11-11 13.27 13.46 13.11 13.11 0.5M
2021-11-10 13.34 13.50 12.95 13.08 0.8M
2021-11-09 13.49 13.64 13.32 13.52 0.4M
2021-11-08 13.23 13.54 13.10 13.35 0.6M
2021-11-05 13.69 13.77 13.13 13.19 0.6M
2021-11-04 13.76 13.88 13.26 13.49 0.5M
2021-11-03 13.45 13.69 13.30 13.57 0.6M
2021-11-02 13.65 13.67 12.99 13.40 1.1M
2021-11-01 13.46 13.98 13.45 13.80 0.7M
2021-10-29 13.40 13.46 13.22 13.41 0.6M
2021-10-28 13.45 13.60 13.11 13.40 1.0M
2021-10-27 13.84 14.11 13.20 13.31 2.0M
2021-10-26 14.90 15.04 14.45 14.60 0.5M
2021-10-25 14.36 14.87 14.36 14.83 0.7M
2021-10-22 14.51 14.55 14.07 14.39 0.4M
2021-10-21 14.54 14.67 14.05 14.42 0.6M
2021-10-20 14.30 14.46 13.88 14.43 0.6M
2021-10-19 14.48 14.81 14.33 14.40 0.7M
2021-10-18 13.97 14.58 13.77 14.47 0.8M
2021-10-15 14.15 14.20 13.90 13.94 0.9M
2021-10-14 14.84 14.89 13.89 13.96 1.3M
2021-10-13 14.91 15.01 14.51 14.69 0.5M
2021-10-12 14.80 15.03 14.71 14.88 0.5M
2021-10-11 14.74 15.11 14.73 14.78 0.4M
2021-10-08 15.12 15.27 14.71 14.85 0.3M
2021-10-07 15.22 15.29 14.96 15.09 0.5M
2021-10-06 14.44 15.14 14.34 15.02 0.8M
2021-10-05 14.45 14.80 14.32 14.72 0.9M
2021-10-04 15.65 15.86 14.24 14.25 1.2M
2021-10-01 15.64 16.01 15.50 15.78 0.6M
2021-09-30 15.51 15.63 15.21 15.49 0.6M
2021-09-29 15.75 15.75 15.23 15.47 0.5M
2021-09-28 16.03 16.17 15.36 15.66 0.7M
2021-09-27 15.68 16.08 15.68 15.89 0.4M
2021-09-24 15.59 15.89 15.48 15.76 0.5M
2021-09-23 15.84 15.92 15.51 15.77 0.7M
2021-09-22 15.22 15.91 15.06 15.68 1.3M
2021-09-21 15.11 15.20 14.78 14.87 0.9M
2021-09-20 15.10 15.26 14.40 14.75 1.5M
2021-09-17 16.15 16.28 15.51 15.61 1.1M
2021-09-16 16.53 16.72 16.12 16.22 0.7M
2021-09-15 16.06 16.60 15.93 16.52 0.8M
2021-09-14 16.20 16.46 15.89 15.94 0.9M
2021-09-13 16.53 16.56 15.62 16.06 1.1M
2021-09-10 15.80 16.58 15.77 16.27 1.2M
2021-09-09 15.20 15.78 15.14 15.73 0.6M
2021-09-08 15.57 15.74 15.14 15.22 1.0M
2021-09-07 15.31 15.80 15.10 15.32 1.0M
2021-09-03 14.97 15.30 14.87 15.30 0.7M
2021-09-02 14.81 15.13 14.73 14.98 1.0M
2021-09-01 14.55 14.69 14.21 14.65 1.0M
2021-08-31 13.81 14.51 13.50 14.38 1.7M
2021-08-30 13.72 13.96 13.49 13.85 0.8M
2021-08-27 13.10 13.75 13.10 13.68 0.6M
2021-08-26 13.13 13.32 12.99 13.03 0.3M
2021-08-25 13.00 13.32 12.92 13.11 0.5M
2021-08-24 12.60 13.15 12.51 12.96 0.7M
2021-08-23 12.04 12.59 12.04 12.53 0.5M
2021-08-20 11.54 11.88 11.42 11.87 0.7M
2021-08-19 12.09 12.09 11.42 11.58 1.2M
2021-08-18 12.15 12.46 12.11 12.32 0.8M
2021-08-17 12.04 12.35 12.03 12.17 0.4M
2021-08-16 12.04 12.32 11.90 12.20 0.5M
2021-08-13 12.04 12.25 11.94 12.04 0.3M
2021-08-12 12.05 12.12 11.74 12.09 0.6M
2021-08-11 11.72 12.05 11.57 12.04 0.6M
2021-08-10 11.18 11.75 11.16 11.64 0.5M
2021-08-09 11.17 11.32 11.00 11.12 0.5M
2021-08-06 11.36 11.38 11.06 11.24 0.4M
2021-08-05 10.85 11.18 10.85 11.17 0.6M
2021-08-04 10.95 11.00 10.74 10.80 0.3M
2021-08-03 10.88 11.03 10.57 11.00 0.4M
2021-08-02 10.96 11.28 10.85 10.87 0.7M
2021-07-30 10.80 10.94 10.67 10.84 0.4M
2021-07-29 10.72 11.01 10.54 10.91 0.7M
2021-07-28 10.84 10.84 10.26 10.54 0.6M
2021-07-27 10.30 10.35 10.02 10.26 0.8M
2021-07-26 10.38 10.66 10.29 10.43 0.5M
2021-07-23 10.55 10.56 10.19 10.31 0.5M
2021-07-22 10.80 10.92 10.43 10.49 0.6M
2021-07-21 10.25 10.68 10.22 10.59 0.6M
2021-07-20 10.20 10.36 10.05 10.19 0.6M
2021-07-19 10.12 10.15 9.64 10.00 1.5M
2021-07-16 11.33 11.36 10.51 10.54 1.2M
2021-07-15 11.33 11.61 11.27 11.42 0.6M
2021-07-14 11.55 11.76 11.36 11.42 0.8M
2021-07-13 11.74 11.80 11.36 11.48 1.3M
2021-07-12 11.37 11.92 11.20 11.74 1.1M
2021-07-09 11.15 11.43 11.12 11.40 0.4M
2021-07-08 11.25 11.25 10.83 11.01 0.9M
2021-07-07 11.53 11.68 11.17 11.45 0.6M
2021-07-06 11.79 11.89 11.45 11.60 0.4M
2021-07-02 11.96 12.00 11.62 11.79 0.6M
2021-07-01 12.03 12.03 11.67 11.92 0.6M
2021-06-30 11.69 11.89 11.55 11.81 0.5M
2021-06-29 12.06 12.08 11.72 11.74 0.5M
2021-06-28 12.46 12.46 11.72 11.92 0.7M
2021-06-25 12.40 12.68 12.21 12.32 1.2M
2021-06-24 12.00 12.31 11.83 12.28 0.4M
2021-06-23 12.13 12.14 11.86 11.95 0.5M
2021-06-22 11.82 12.16 11.68 12.10 0.7M
2021-06-21 11.85 12.08 11.75 11.87 0.5M
2021-06-18 11.68 11.92 11.52 11.69 0.8M
2021-06-17 12.39 12.63 11.68 11.93 0.7M
2021-06-16 12.15 12.36 11.97 12.29 0.6M
2021-06-15 12.37 12.45 11.62 12.05 0.9M
2021-06-14 12.19 12.63 12.05 12.14 0.9M
2021-06-11 11.63 12.11 11.61 12.00 0.9M
2021-06-10 11.40 11.66 11.36 11.51 0.6M
2021-06-09 11.23 11.37 11.12 11.22 0.4M
2021-06-08 11.47 11.47 11.08 11.18 0.6M
2021-06-07 10.97 11.49 10.94 11.46 0.6M
2021-06-04 11.13 11.17 10.86 10.89 0.3M
2021-06-03 11.12 11.12 10.88 11.06 0.7M
2021-06-02 11.20 11.37 10.94 11.10 0.6M
2021-06-01 11.02 11.35 10.83 11.01 0.6M
2021-05-28 10.70 10.92 10.63 10.73 0.5M
2021-05-27 10.49 10.70 10.41 10.64 0.4M
2021-05-26 10.28 10.46 10.20 10.40 0.3M
2021-05-25 10.75 10.87 10.26 10.26 0.4M
2021-05-24 10.52 10.81 10.42 10.73 0.4M
2021-05-21 10.44 10.56 10.38 10.44 0.3M
2021-05-20 10.58 10.59 10.18 10.36 0.5M
2021-05-19 10.22 10.58 10.01 10.57 1.0M
2021-05-18 10.36 10.51 10.17 10.36 0.5M
2021-05-17 10.28 10.35 10.09 10.34 0.4M
2021-05-14 10.26 10.33 10.14 10.32 0.4M
2021-05-13 10.05 10.40 9.93 10.23 0.5M
2021-05-12 10.46 10.55 9.98 10.08 0.8M
2021-05-11 10.50 10.85 10.47 10.52 0.5M
2021-05-10 11.21 11.27 10.83 10.83 0.5M
2021-05-07 10.78 11.09 10.78 11.05 0.5M
2021-05-06 10.99 11.08 10.62 10.82 0.5M
2021-05-05 11.16 11.43 10.93 11.01 0.8M
2021-05-04 11.25 11.31 10.61 11.02 0.9M
2021-05-03 10.63 11.29 10.63 11.25 0.8M
2021-04-30 10.47 10.78 10.47 10.52 0.5M
2021-04-29 10.51 10.78 10.43 10.49 0.4M
2021-04-28 10.10 10.51 10.10 10.44 0.5M
2021-04-27 10.00 10.17 9.98 10.13 0.6M
2021-04-26 9.80 10.05 9.77 9.86 0.7M
2021-04-23 9.70 9.81 9.65 9.72 0.4M
2021-04-22 9.78 9.88 9.65 9.72 0.5M
2021-04-21 9.43 9.80 9.18 9.77 0.7M
2021-04-20 9.80 9.85 9.31 9.41 0.9M
2021-04-19 9.89 10.03 9.74 9.82 0.6M
2021-04-16 9.90 10.08 9.77 10.04 0.6M
2021-04-15 9.82 9.93 9.70 9.82 0.4M
2021-04-14 9.65 9.87 9.59 9.71 0.5M
2021-04-13 9.78 9.81 9.50 9.59 0.8M
2021-04-12 10.07 10.07 9.77 9.85 0.4M
2021-04-09 9.94 10.14 9.71 10.13 0.9M
2021-04-08 10.00 10.06 9.80 9.92 0.8M
2021-04-07 9.89 10.01 9.76 10.01 0.8M
2021-04-06 9.75 9.94 9.75 9.81 0.4M
2021-04-05 9.95 9.95 9.76 9.81 0.3M
2021-04-01 9.63 9.88 9.60 9.88 0.4M
2021-03-31 9.76 9.82 9.62 9.62 0.6M
2021-03-30 9.55 9.90 9.41 9.80 0.8M
2021-03-29 10.06 10.06 9.59 9.60 0.7M
2021-03-26 10.16 10.29 9.95 10.11 0.6M
2021-03-25 9.50 10.03 9.29 9.95 0.6M
2021-03-24 9.70 10.11 9.60 9.60 0.9M
2021-03-23 10.00 10.06 9.53 9.55 1.1M
2021-03-22 10.26 10.31 9.95 10.13 0.7M
2021-03-19 10.06 10.39 9.85 10.20 1.4M
2021-03-18 10.30 10.65 10.00 10.10 0.7M
2021-03-17 10.12 10.33 9.97 10.27 0.5M
2021-03-16 10.43 10.43 10.05 10.19 0.5M
2021-03-15 10.36 10.47 10.14 10.43 0.5M
2021-03-12 10.40 10.57 10.25 10.47 0.5M
2021-03-11 10.51 10.57 10.22 10.49 0.6M
2021-03-10 10.05 10.41 9.98 10.37 0.6M
2021-03-09 9.93 10.05 9.72 9.97 0.5M
2021-03-08 9.97 10.12 9.76 9.90 0.6M
2021-03-05 9.96 9.96 9.34 9.80 0.9M
2021-03-04 10.11 10.52 9.61 9.83 1.2M
2021-03-03 10.08 10.28 9.85 10.05 1.1M
2021-03-02 9.72 10.19 9.70 9.97 0.8M
2021-03-01 9.83 9.95 9.54 9.61 0.8M
2021-02-26 9.67 9.75 9.41 9.65 0.7M
2021-02-25 10.04 10.07 9.62 9.67 0.9M
2021-02-24 9.97 10.43 9.91 10.11 0.8M
2021-02-23 10.14 10.25 9.63 9.90 0.9M
2021-02-22 9.96 10.36 9.93 10.20 0.9M
2021-02-19 9.60 9.96 9.60 9.93 0.7M
2021-02-18 9.80 9.83 9.51 9.51 0.5M
2021-02-17 9.83 10.03 9.75 9.89 0.5M
2021-02-16 9.82 10.09 9.71 9.84 1.1M
2021-02-12 9.09 9.57 9.01 9.54 0.9M
2021-02-11 9.09 9.13 8.81 9.13 0.5M
2021-02-10 9.20 9.30 8.95 9.05 0.5M
2021-02-09 9.00 9.22 8.83 9.14 0.6M
2021-02-08 8.77 9.21 8.70 9.02 0.8M
2021-02-05 8.55 8.79 8.49 8.56 0.7M
2021-02-04 8.24 8.50 8.23 8.42 0.8M
2021-02-03 8.15 8.44 8.08 8.21 0.9M
2021-02-02 8.42 8.44 7.70 8.16 1.9M
2021-02-01 8.25 8.56 8.20 8.43 0.8M
2021-01-29 7.98 8.43 7.81 8.00 0.9M
2021-01-28 7.88 8.12 7.88 8.05 0.7M
2021-01-27 8.14 8.20 7.76 7.84 0.9M
2021-01-26 8.50 8.50 8.05 8.13 0.8M
2021-01-25 8.80 8.81 8.22 8.50 0.7M
2021-01-22 8.40 8.81 8.27 8.81 0.7M
2021-01-21 8.76 8.76 8.47 8.48 0.6M
2021-01-20 8.82 8.87 8.44 8.64 0.8M
2021-01-19 8.94 9.03 8.55 8.71 0.8M
2021-01-15 9.28 9.29 8.90 8.96 0.6M
2021-01-14 9.13 9.43 9.02 9.29 0.7M
2021-01-13 9.35 9.43 8.87 9.02 0.7M
2021-01-12 9.24 9.61 9.18 9.37 0.8M
2021-01-11 8.69 9.16 8.63 9.16 0.6M
2021-01-08 8.70 9.23 8.60 8.77 0.8M
2021-01-07 8.12 8.63 8.02 8.57 0.8M
2021-01-06 8.35 8.44 7.96 8.12 0.7M
2021-01-05 8.22 8.33 8.03 8.27 0.5M
2021-01-04 8.33 8.48 8.20 8.22 0.7M