Costamare Bulkers Holdings

CMDB
🏛️ usa →
14.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.25 10.25 9.50 9.50 1.2K
09:32 9.50 9.50 9.50 9.50 0.0K
09:33 9.50 9.50 9.50 9.50 0.0K
09:34 9.50 9.50 9.50 9.50 0.0K
09:35 9.50 9.50 9.50 9.50 0.0K
09:36 10.04 10.04 10.04 10.04 0.1K
09:37 10.04 10.04 10.04 10.04 0.0K
09:38 10.04 10.04 10.04 10.04 0.0K
09:39 10.04 10.04 10.04 10.04 0.0K
09:40 10.04 10.04 10.04 10.04 0.0K
09:41 10.04 10.04 10.04 10.04 0.0K
09:42 10.04 10.04 10.04 10.04 0.0K
09:43 10.04 10.04 10.04 10.04 0.0K
09:44 10.04 10.04 10.04 10.04 0.0K
09:45 10.04 10.56 10.04 10.56 3.5K
09:46 10.56 10.56 10.56 10.56 0.2K
09:47 10.38 10.38 10.38 10.38 0.3K
09:48 10.38 10.38 10.38 10.38 0.1K
09:49 10.38 10.38 10.38 10.38 0.2K
09:50 10.38 10.38 10.38 10.38 0.8K
09:51 10.38 10.38 10.38 10.38 0.0K
09:52 10.80 10.80 10.80 10.80 0.3K
09:53 10.80 10.80 10.80 10.80 0.0K
09:54 10.80 10.80 10.80 10.80 0.0K
09:55 10.80 10.85 10.80 10.85 1.6K
09:56 10.85 10.85 10.85 10.85 0.1K
09:57 11.48 11.48 11.48 11.48 1.1K
09:58 11.98 11.99 11.98 11.99 0.5K
09:59 11.99 11.99 11.99 11.99 0.0K
10:00 11.98 11.98 11.98 11.98 0.4K
10:01 11.98 11.98 11.98 11.98 0.1K
10:02 11.98 11.98 11.65 11.69 0.9K
10:03 11.59 11.59 11.57 11.57 1.7K
10:04 11.52 11.52 11.29 11.29 0.8K
10:05 11.29 11.29 11.29 11.29 0.4K
10:06 11.29 11.29 11.29 11.29 0.0K
10:07 11.29 11.29 11.29 11.29 0.4K
10:08 11.29 11.29 11.29 11.29 0.5K
10:09 11.29 11.29 11.29 11.29 0.0K
10:10 11.29 11.29 11.29 11.29 0.0K
10:11 11.31 11.31 11.31 11.31 1.6K
10:12 11.31 11.31 11.31 11.31 2.5K
10:13 11.31 11.31 11.31 11.31 0.0K
10:14 11.31 11.31 11.31 11.31 0.0K
10:15 11.31 11.31 11.06 11.06 0.2K
10:16 11.06 11.06 11.06 11.06 0.4K
10:17 11.06 11.06 11.06 11.06 0.0K
10:18 11.06 11.06 11.06 11.06 0.1K
10:19 11.06 11.06 11.06 11.06 0.0K
10:20 11.06 11.06 11.06 11.06 0.0K
10:21 11.06 11.06 11.06 11.06 0.0K
10:22 11.06 11.06 11.06 11.06 0.2K
10:23 11.06 11.06 11.06 11.06 0.0K
10:24 11.06 11.06 11.05 11.05 0.3K
10:25 11.05 11.05 11.05 11.05 0.0K
10:26 11.30 11.30 11.30 11.30 0.1K
10:27 11.30 11.30 11.30 11.30 0.0K
10:28 11.30 11.30 11.30 11.30 0.0K
10:29 11.30 11.30 11.30 11.30 0.0K
10:30 11.14 11.14 11.14 11.14 0.2K
10:31 11.14 11.14 11.14 11.14 0.0K
10:32 11.14 11.14 11.14 11.14 0.0K
10:33 11.14 11.14 11.14 11.14 0.0K
10:34 11.18 11.18 11.18 11.18 0.2K
10:35 11.18 11.18 11.18 11.18 0.0K
10:36 11.18 11.18 11.18 11.18 0.0K
10:37 11.06 11.06 11.06 11.06 0.4K
10:38 11.06 11.06 11.06 11.06 0.0K
10:39 11.06 11.06 11.06 11.06 0.0K
10:40 11.06 11.06 11.06 11.06 0.0K
10:41 11.06 11.06 11.05 11.05 0.3K
10:42 11.05 11.05 11.05 11.05 0.0K
10:43 11.08 11.08 11.08 11.08 0.3K
10:44 11.08 11.08 11.08 11.08 0.0K
10:45 11.08 11.08 11.08 11.08 0.0K
10:46 11.08 11.08 11.08 11.08 0.0K
10:47 11.08 11.08 11.08 11.08 0.1K
10:48 11.08 11.08 11.08 11.08 0.0K
10:49 11.11 11.11 11.11 11.11 0.3K
10:50 11.11 11.11 11.11 11.11 0.0K
10:51 11.11 11.11 11.11 11.11 0.3K
10:52 11.11 11.11 11.11 11.11 0.0K
10:53 11.11 11.11 11.11 11.11 0.0K
10:54 11.11 11.11 11.11 11.11 0.4K
10:55 11.11 11.11 11.06 11.07 1.5K
10:56 11.07 11.07 11.07 11.07 1.1K
10:57 11.07 11.07 11.07 11.07 0.2K
10:58 11.07 11.07 11.07 11.07 0.0K
10:59 11.07 11.07 11.07 11.07 1.8K
11:00 11.07 11.07 11.07 11.07 0.3K
11:01 11.00 11.00 11.00 11.00 2.6K
11:02 11.03 11.03 11.03 11.03 0.6K
11:03 11.03 11.05 11.03 11.05 1.4K
11:04 11.03 11.03 11.00 11.00 3.8K
11:05 11.00 11.00 11.00 11.00 0.0K
11:06 11.01 11.01 11.01 11.01 0.3K
11:07 11.01 11.01 11.01 11.01 0.4K
11:08 11.01 11.01 11.01 11.01 0.0K
11:09 11.01 11.01 11.01 11.01 0.0K
11:10 11.01 11.01 11.01 11.01 0.0K
11:11 11.01 11.01 11.01 11.01 0.0K
11:12 11.01 11.01 11.01 11.01 0.0K
11:13 11.01 11.01 11.01 11.01 0.0K
11:14 11.02 11.02 11.02 11.02 0.1K
11:15 11.02 11.02 11.02 11.02 0.0K
11:16 11.02 11.02 11.02 11.02 0.0K
11:17 11.02 11.02 11.02 11.02 0.0K
11:18 11.02 11.02 11.02 11.02 0.0K
11:19 11.02 11.02 11.02 11.02 0.0K
11:20 11.02 11.02 11.02 11.02 0.0K
11:21 11.02 11.02 11.02 11.02 0.0K
11:22 11.00 11.00 11.00 11.00 1.5K
11:23 11.00 11.00 11.00 11.00 0.1K
11:24 11.00 11.00 11.00 11.00 0.1K
11:25 11.00 11.00 11.00 11.00 0.0K
11:26 11.00 11.00 11.00 11.00 0.1K
11:27 11.00 11.00 11.00 11.00 0.9K
11:28 11.00 11.00 11.00 11.00 0.0K
11:29 11.00 11.00 11.00 11.00 0.0K
11:30 11.00 11.00 11.00 11.00 0.0K
11:31 11.00 11.00 11.00 11.00 0.1K
11:32 11.00 11.00 11.00 11.00 0.1K
11:33 11.00 11.00 11.00 11.00 0.0K
11:34 11.00 11.00 11.00 11.00 11.2K
11:35 11.02 11.02 11.02 11.02 1.5K
11:36 11.02 11.02 11.02 11.02 0.3K
11:37 11.02 11.14 11.02 11.14 1.9K
11:38 11.14 11.14 11.14 11.14 0.1K
11:39 11.14 11.14 11.14 11.14 0.2K
11:40 11.14 11.14 11.14 11.14 0.0K
11:41 11.14 11.14 11.14 11.14 0.0K
11:42 11.10 11.10 11.10 11.10 1.2K
11:43 11.24 11.24 11.24 11.24 0.5K
11:44 11.24 11.24 11.24 11.24 0.0K
11:45 11.24 11.24 11.24 11.24 0.2K
11:46 11.24 11.24 11.24 11.24 0.3K
11:47 11.24 11.24 11.24 11.24 0.1K
11:48 11.30 11.30 11.30 11.30 0.8K
11:49 11.33 11.33 11.30 11.30 0.4K
11:50 11.30 11.30 11.30 11.30 0.0K
11:51 11.30 11.30 11.30 11.30 0.0K
11:52 11.30 11.30 11.30 11.30 0.4K
11:53 11.30 11.30 11.30 11.30 0.5K
11:54 11.30 11.30 11.30 11.30 0.0K
11:55 11.30 11.30 11.30 11.30 0.2K
11:56 11.30 11.30 11.30 11.30 0.1K
11:57 11.30 11.30 11.30 11.30 0.3K
11:58 11.30 11.30 11.26 11.26 0.5K
11:59 11.26 11.26 11.26 11.26 0.0K
12:00 11.26 11.26 11.26 11.26 0.3K
12:01 11.26 11.26 11.26 11.26 0.0K
12:02 11.26 11.26 11.26 11.26 0.0K
12:03 11.26 11.26 11.26 11.26 0.0K
12:04 11.26 11.26 11.26 11.26 0.0K
12:05 11.18 11.18 11.18 11.18 0.1K
12:06 11.18 11.18 11.18 11.18 0.1K
12:07 11.18 11.21 11.18 11.21 0.4K
12:08 11.21 11.21 11.21 11.21 0.0K
12:09 11.21 11.21 11.21 11.21 0.0K
12:10 11.21 11.21 11.21 11.21 0.1K
12:11 11.21 11.21 11.21 11.21 0.0K
12:12 11.21 11.21 11.21 11.21 0.1K
12:13 11.21 11.21 11.21 11.21 0.0K
12:14 11.21 11.21 11.21 11.21 0.0K
12:15 11.25 11.25 11.25 11.25 0.3K
12:16 11.16 11.16 11.16 11.16 0.1K
12:17 11.16 11.16 11.16 11.16 0.1K
12:18 11.16 11.16 11.16 11.16 0.0K
12:19 11.16 11.16 11.16 11.16 0.0K
12:20 11.16 11.16 11.16 11.16 0.0K
12:21 11.16 11.16 11.16 11.16 0.1K
12:22 11.16 11.16 11.16 11.16 0.1K
12:23 11.16 11.16 11.16 11.16 0.0K
12:24 11.16 11.16 11.16 11.16 0.0K
12:25 11.16 11.16 11.16 11.16 0.0K
12:26 11.16 11.16 11.16 11.16 0.0K
12:27 11.16 11.16 11.16 11.16 0.0K
12:28 11.15 11.15 11.15 11.15 0.2K
12:29 11.15 11.15 11.15 11.15 0.0K
12:30 11.15 11.15 11.15 11.15 0.0K
12:31 11.17 11.17 11.17 11.17 0.4K
12:32 11.17 11.17 11.17 11.17 0.0K
12:33 11.17 11.17 11.17 11.17 0.2K
12:34 11.17 11.17 11.17 11.17 0.0K
12:35 11.17 11.17 11.17 11.17 0.0K
12:36 11.17 11.17 11.17 11.17 0.0K
12:37 11.17 11.17 11.17 11.17 0.0K
12:38 11.17 11.17 11.17 11.17 0.1K
12:39 11.17 11.17 11.17 11.17 0.2K
12:40 11.17 11.34 11.17 11.34 0.9K
12:41 11.34 11.34 11.34 11.34 0.0K
12:42 11.54 11.54 11.54 11.54 0.2K
12:43 11.54 11.54 11.42 11.42 2.8K
12:44 11.42 11.42 11.42 11.42 0.0K
12:45 11.42 11.42 11.42 11.42 0.5K
12:46 11.60 11.60 11.60 11.60 1.3K
12:47 11.57 11.57 11.57 11.57 1.1K
12:48 11.59 11.60 11.59 11.60 1.3K
12:49 11.60 11.69 11.60 11.69 1.4K
12:50 11.70 11.70 11.70 11.70 0.3K
12:51 11.70 11.70 11.70 11.70 0.0K
12:52 11.79 11.79 11.79 11.79 0.1K
12:53 11.79 11.89 11.79 11.89 0.3K
12:54 11.89 11.89 11.89 11.89 0.0K
12:55 11.89 11.89 11.89 11.89 0.0K
12:56 11.89 11.89 11.89 11.89 0.0K
12:57 11.89 11.89 11.89 11.89 0.0K
12:58 11.89 11.89 11.89 11.89 0.1K
12:59 11.89 11.89 11.89 11.89 0.0K
13:00 11.89 11.89 11.89 11.89 0.0K
13:01 11.89 11.89 11.89 11.89 0.1K
13:02 11.89 11.89 11.89 11.89 0.1K
13:03 11.89 11.89 11.89 11.89 0.2K
13:04 11.89 11.89 11.89 11.89 0.0K
13:05 11.89 11.89 11.89 11.89 0.0K
13:06 11.89 11.89 11.89 11.89 0.1K
13:07 11.89 11.89 11.89 11.89 0.0K
13:08 11.89 11.89 11.89 11.89 0.0K
13:09 11.89 11.89 11.89 11.89 0.1K
13:10 11.89 11.89 11.89 11.89 0.0K
13:11 11.94 11.94 11.94 11.94 0.1K
13:12 11.94 11.94 11.94 11.94 0.0K
13:13 11.94 11.94 11.94 11.94 0.0K
13:14 11.94 11.95 11.76 11.95 0.3K
13:15 11.95 11.95 11.95 11.95 0.0K
13:16 11.95 11.95 11.95 11.95 0.1K
13:17 11.95 11.95 11.95 11.95 0.0K
13:18 11.95 11.95 11.95 11.95 0.0K
13:19 11.95 11.95 11.95 11.95 0.0K
13:20 11.95 11.95 11.95 11.95 0.0K
13:21 11.95 11.95 11.95 11.95 0.0K
13:22 11.95 11.95 11.95 11.95 0.1K
13:23 11.95 11.95 11.95 11.95 0.0K
13:24 11.95 11.95 11.95 11.95 0.5K
13:25 11.66 11.66 11.66 11.66 0.9K
13:26 11.66 11.66 11.66 11.66 0.1K
13:27 11.66 11.66 11.66 11.66 0.0K
13:28 11.66 11.66 11.66 11.66 0.0K
13:29 11.75 11.75 11.75 11.75 0.6K
13:30 11.75 11.78 11.75 11.78 0.6K
13:31 11.78 11.78 11.78 11.78 0.1K
13:32 11.78 11.78 11.78 11.78 0.0K
13:33 11.78 11.78 11.78 11.78 0.0K
13:34 11.78 11.78 11.78 11.78 0.1K
13:35 11.78 11.78 11.78 11.78 0.4K
13:36 11.78 11.78 11.78 11.78 0.1K
13:37 11.78 11.78 11.78 11.78 0.0K
13:38 11.95 11.95 11.95 11.95 0.1K
13:39 11.95 11.95 11.95 11.95 0.0K
13:40 11.95 11.95 11.95 11.95 0.0K
13:41 11.95 11.95 11.95 11.95 0.0K
13:42 11.95 11.95 11.95 11.95 0.0K
13:43 11.95 11.95 11.93 11.93 1.0K
13:44 11.93 11.93 11.93 11.93 0.0K
13:45 11.93 11.93 11.93 11.93 0.4K
13:46 11.93 11.93 11.93 11.93 0.0K
13:47 11.93 11.93 11.93 11.93 0.0K
13:48 11.93 11.93 11.93 11.93 0.0K
13:49 11.90 11.90 11.90 11.90 0.4K
13:50 11.90 11.90 11.90 11.90 0.1K
13:51 11.90 11.90 11.90 11.90 0.0K
13:52 11.90 11.90 11.90 11.90 0.0K
13:53 11.90 11.90 11.90 11.90 0.1K
13:54 11.90 11.90 11.90 11.90 0.8K
13:55 11.90 11.90 11.90 11.90 0.0K
13:56 11.91 11.91 11.91 11.91 0.2K
13:57 11.91 11.91 11.91 11.91 0.5K
13:58 11.91 11.91 11.91 11.91 0.5K
13:59 11.91 11.91 11.91 11.91 0.0K
14:00 11.91 11.91 11.91 11.91 0.0K
14:01 11.91 11.91 11.91 11.91 0.0K
14:02 11.91 11.91 11.91 11.91 0.1K
14:03 11.91 11.91 11.91 11.91 0.0K
14:04 11.91 11.91 11.91 11.91 0.0K
14:05 11.91 11.91 11.91 11.91 0.0K
14:06 11.90 11.90 11.90 11.90 0.4K
14:07 11.91 11.92 11.90 11.91 1.3K
14:08 11.90 11.90 11.88 11.88 1.8K
14:09 11.88 11.88 11.87 11.87 0.8K
14:10 11.87 11.87 11.87 11.87 0.5K
14:11 11.90 11.90 11.90 11.90 0.6K
14:12 11.90 11.90 11.90 11.90 0.7K
14:13 11.90 11.90 11.90 11.90 0.3K
14:14 11.90 11.90 11.90 11.90 0.0K
14:15 11.90 11.90 11.90 11.90 0.0K
14:16 11.90 11.90 11.90 11.90 0.1K
14:17 11.90 11.90 11.90 11.90 0.0K
14:18 11.90 11.90 11.90 11.90 0.0K
14:19 11.90 11.90 11.90 11.90 0.0K
14:20 11.90 11.90 11.90 11.90 0.2K
14:21 11.90 11.90 11.90 11.90 0.0K
14:22 11.90 11.90 11.90 11.90 0.0K
14:23 11.91 11.91 11.91 11.91 0.6K
14:24 11.91 11.91 11.91 11.91 1.1K
14:25 11.94 11.94 11.94 11.94 0.1K
14:26 11.94 11.94 11.91 11.91 0.3K
14:27 11.91 11.91 11.91 11.91 0.1K
14:28 11.91 11.95 11.91 11.95 0.1K
14:29 11.95 11.95 11.95 11.95 0.0K
14:30 11.95 11.95 11.95 11.95 0.0K
14:31 11.95 11.95 11.95 11.95 0.0K
14:32 11.94 11.94 11.91 11.91 0.2K
14:33 11.91 11.91 11.91 11.91 0.2K
14:34 11.91 11.91 11.91 11.91 0.0K
14:35 11.91 11.91 11.91 11.91 0.0K
14:36 11.91 11.91 11.91 11.91 0.0K
14:37 11.91 11.91 11.91 11.91 0.0K
14:38 11.91 11.91 11.91 11.91 0.0K
14:39 11.91 11.91 11.91 11.91 0.0K
14:40 11.91 11.91 11.91 11.91 0.1K
14:41 11.91 11.91 11.91 11.91 0.0K
14:42 11.91 11.91 11.91 11.91 0.0K
14:43 11.91 11.91 11.91 11.91 0.1K
14:44 11.91 11.91 11.91 11.91 0.2K
14:45 11.91 11.91 11.91 11.91 0.0K
14:46 11.91 11.93 11.91 11.93 1.1K
14:47 11.93 11.93 11.93 11.93 0.1K
14:48 11.93 11.93 11.93 11.93 0.2K
14:49 11.93 11.93 11.93 11.93 0.0K
14:50 11.93 11.93 11.91 11.91 0.1K
14:51 11.91 11.91 11.91 11.91 0.0K
14:52 11.91 11.91 11.91 11.91 0.0K
14:53 11.91 11.91 11.91 11.91 0.7K
14:54 11.91 11.91 11.91 11.91 0.0K
14:55 11.91 11.91 11.91 11.91 0.0K
14:56 11.91 11.91 11.91 11.91 0.1K
14:57 11.91 11.91 11.91 11.91 0.0K
14:58 11.91 11.91 11.91 11.91 0.0K
14:59 11.91 11.91 11.91 11.91 0.0K
15:00 11.91 11.91 11.91 11.91 0.0K
15:01 11.91 11.91 11.91 11.91 0.0K
15:02 11.91 11.91 11.91 11.91 0.0K
15:03 11.91 11.91 11.91 11.91 0.0K
15:04 11.91 11.91 11.91 11.91 0.3K
15:05 11.91 11.91 11.91 11.91 0.0K
15:06 11.91 11.91 11.91 11.91 0.1K
15:07 11.91 11.91 11.91 11.91 0.0K
15:08 11.91 11.91 11.91 11.91 0.0K
15:09 11.91 11.91 11.91 11.91 0.0K
15:10 11.91 11.91 11.91 11.91 0.0K
15:11 11.91 11.91 11.91 11.91 0.0K
15:12 11.91 11.91 11.91 11.91 0.0K
15:13 11.91 11.91 11.91 11.91 0.0K
15:14 11.91 11.91 11.91 11.91 0.0K
15:15 11.93 11.93 11.93 11.93 1.9K
15:16 11.93 11.93 11.93 11.93 0.1K
15:17 11.93 11.93 11.93 11.93 0.0K
15:18 11.93 11.93 11.93 11.93 0.0K
15:19 11.93 11.93 11.93 11.93 0.0K
15:20 11.93 11.93 11.93 11.93 0.0K
15:21 11.93 11.93 11.93 11.93 0.0K
15:22 11.93 11.93 11.93 11.93 0.0K
15:23 11.93 11.93 11.93 11.93 0.0K
15:24 11.93 11.93 11.93 11.93 0.0K
15:25 11.93 11.93 11.93 11.93 0.1K
15:26 11.93 11.93 11.93 11.93 0.1K
15:27 11.93 11.93 11.93 11.93 0.0K
15:28 11.93 11.93 11.93 11.93 0.0K
15:29 11.93 11.93 11.93 11.93 0.1K
15:30 11.93 11.93 11.93 11.93 0.1K
15:31 11.93 11.93 11.93 11.93 0.0K
15:32 11.93 11.93 11.55 11.56 0.9K
15:33 11.69 11.69 11.69 11.69 0.1K
15:34 11.69 11.69 11.69 11.69 0.0K
15:35 11.69 11.69 11.69 11.69 0.0K
15:36 11.69 11.69 11.69 11.69 0.0K
15:37 11.69 11.69 11.69 11.69 0.4K
15:38 11.73 11.73 11.73 11.73 0.2K
15:39 11.73 11.73 11.73 11.73 0.0K
15:40 11.73 11.73 11.73 11.73 0.0K
15:41 11.73 11.73 11.73 11.73 0.0K
15:42 11.73 11.73 11.39 11.39 0.5K
15:43 11.39 11.39 11.39 11.39 0.0K
15:44 11.40 11.40 11.40 11.40 0.3K
15:45 11.40 11.40 11.40 11.40 0.2K
15:46 11.40 11.40 11.40 11.40 0.1K
15:47 11.40 11.40 11.40 11.40 0.1K
15:48 11.40 11.40 11.40 11.40 0.0K
15:49 11.40 11.40 11.36 11.36 0.4K
15:50 11.36 11.36 11.36 11.36 0.1K
15:51 11.36 11.39 11.36 11.39 0.3K
15:52 11.39 11.39 11.39 11.39 0.7K
15:53 11.39 11.39 11.39 11.39 0.1K
15:54 11.39 11.57 11.39 11.57 1.4K
15:55 11.51 11.51 11.51 11.51 0.5K
15:56 11.51 11.51 11.32 11.32 0.4K
15:57 11.32 11.42 11.32 11.32 0.7K
15:58 11.32 11.51 11.32 11.51 0.7K
15:59 11.51 11.51 11.34 11.34 1.1K
16:00 11.33 11.72 11.33 11.72 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available