Costamare Bulkers Holdings

CMDB
🏛️ usa →
14.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.30 18.63 11.30 11.67 1.1K
09:32 11.67 11.67 11.01 11.01 4.3K
09:33 11.01 11.13 11.01 11.13 0.3K
09:34 11.13 11.13 11.13 11.13 0.0K
09:35 11.13 11.23 11.10 11.10 4.9K
09:36 11.10 11.10 11.01 11.01 9.8K
09:37 11.01 11.13 11.01 11.13 1.2K
09:38 11.13 11.13 11.04 11.10 1.1K
09:39 11.10 11.10 11.10 11.10 0.0K
09:40 11.10 11.10 11.10 11.10 1.6K
09:41 11.06 11.08 11.06 11.08 1.5K
09:42 11.14 11.14 11.06 11.06 1.8K
09:43 11.06 11.06 11.06 11.06 0.0K
09:44 11.06 11.07 11.06 11.07 0.8K
09:45 11.15 11.15 11.15 11.15 0.3K
09:46 11.17 11.17 11.17 11.17 0.1K
09:47 11.17 11.17 11.17 11.17 0.0K
09:48 11.17 11.17 11.17 11.17 0.1K
09:49 11.17 11.17 11.17 11.17 0.0K
09:50 11.23 11.23 11.23 11.23 0.1K
09:51 11.16 11.30 11.16 11.30 0.6K
09:52 11.30 11.30 11.30 11.30 0.6K
09:53 11.27 11.27 11.26 11.26 0.3K
09:54 11.25 11.25 11.25 11.25 0.4K
09:55 11.25 11.27 11.25 11.27 0.2K
09:56 11.35 11.35 11.35 11.35 0.6K
09:57 11.35 11.35 11.35 11.35 0.5K
09:58 11.41 11.41 11.41 11.41 0.9K
09:59 11.41 11.41 11.34 11.40 1.5K
10:00 11.40 11.40 11.40 11.40 0.0K
10:01 11.40 11.40 11.25 11.25 1.5K
10:02 11.25 11.25 11.25 11.25 0.0K
10:03 11.25 11.25 11.25 11.25 0.4K
10:04 11.25 11.25 11.20 11.20 0.3K
10:05 11.20 11.20 11.20 11.20 0.1K
10:06 11.20 11.20 11.20 11.20 0.0K
10:07 11.20 11.20 11.20 11.20 0.0K
10:08 11.20 11.20 11.20 11.20 0.2K
10:09 11.20 11.20 11.20 11.20 0.1K
10:10 11.20 11.20 11.20 11.20 0.0K
10:11 11.20 11.20 11.20 11.20 0.0K
10:12 11.20 11.20 11.20 11.20 0.4K
10:13 11.20 11.20 11.20 11.20 0.2K
10:14 11.20 11.20 11.20 11.20 0.1K
10:15 11.20 11.20 11.20 11.20 0.0K
10:16 11.20 11.20 11.20 11.20 0.0K
10:17 11.20 11.20 11.20 11.20 0.2K
10:18 11.20 11.20 11.20 11.20 0.4K
10:19 11.15 11.15 11.02 11.02 6.5K
10:20 11.07 11.08 11.04 11.07 3.9K
10:21 11.07 11.07 11.07 11.07 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 11.06 11.06 0.0K
10:25 11.06 11.06 11.06 11.06 0.9K
10:26 11.06 11.06 11.06 11.06 0.4K
10:27 11.06 11.06 11.06 11.06 2.3K
10:28 11.06 11.06 11.06 11.06 0.5K
10:29 11.06 11.06 11.06 11.06 0.0K
10:30 11.06 11.06 11.06 11.06 0.1K
10:31 11.06 11.06 11.06 11.06 0.0K
10:32 11.06 11.06 11.06 11.06 0.1K
10:33 11.06 11.06 11.06 11.06 0.0K
10:34 11.06 11.17 11.06 11.17 1.0K
10:35 11.17 11.17 11.17 11.17 0.1K
10:36 11.18 11.18 11.18 11.18 0.4K
10:37 11.18 11.18 11.18 11.18 0.1K
10:38 11.18 11.18 11.18 11.18 0.0K
10:39 11.18 11.18 11.18 11.18 0.0K
10:40 11.18 11.18 11.18 11.18 0.0K
10:41 11.18 11.18 11.18 11.18 0.1K
10:42 11.18 11.18 11.05 11.05 3.1K
10:43 11.05 11.05 11.05 11.05 2.8K
10:44 11.05 11.05 11.05 11.05 0.2K
10:45 11.05 11.05 11.05 11.05 0.4K
10:46 11.05 11.05 11.05 11.05 0.0K
10:47 11.05 11.05 11.05 11.05 0.0K
10:48 11.05 11.05 11.05 11.05 0.2K
10:49 11.05 11.05 11.02 11.02 0.5K
10:50 11.02 11.02 11.01 11.01 0.1K
10:51 11.02 11.02 11.00 11.00 10.6K
10:52 11.00 11.00 11.00 11.00 1.0K
10:53 11.00 11.00 11.00 11.00 0.9K
10:54 11.00 11.00 11.00 11.00 0.7K
10:55 11.01 11.02 11.01 11.02 15.2K
10:56 11.03 11.04 11.03 11.04 1.7K
10:57 11.00 11.00 10.90 10.90 13.0K
10:58 10.90 10.90 10.80 10.80 0.6K
10:59 10.80 10.80 10.80 10.80 0.0K
11:00 10.80 10.80 10.76 10.76 0.6K
11:01 10.76 10.76 10.76 10.76 0.1K
11:02 10.76 10.76 10.76 10.76 0.0K
11:03 10.76 10.76 10.76 10.76 0.0K
11:04 10.76 10.76 10.65 10.65 0.5K
11:05 10.73 10.75 10.73 10.75 2.3K
11:06 10.75 10.75 10.73 10.73 0.2K
11:07 10.66 10.75 10.66 10.74 3.8K
11:08 10.71 10.74 10.71 10.74 1.0K
11:09 10.74 10.75 10.74 10.75 1.2K
11:10 10.75 10.75 10.75 10.75 0.0K
11:11 10.80 10.80 10.80 10.80 0.1K
11:12 10.80 10.80 10.80 10.80 0.1K
11:13 10.80 10.80 10.80 10.80 0.1K
11:14 10.80 10.80 10.80 10.80 0.0K
11:15 10.80 10.80 10.80 10.80 0.7K
11:16 10.60 10.60 10.60 10.60 1.2K
11:17 10.60 10.60 10.60 10.60 0.4K
11:18 10.60 10.68 10.60 10.68 11.5K
11:19 10.68 10.68 10.68 10.68 0.0K
11:20 10.68 10.68 10.62 10.62 0.3K
11:21 10.62 10.62 10.62 10.62 0.0K
11:22 10.62 10.66 10.62 10.66 0.2K
11:23 10.66 10.66 10.66 10.66 0.0K
11:24 10.66 10.66 10.66 10.66 0.0K
11:25 10.66 10.66 10.66 10.66 0.1K
11:26 10.66 10.66 10.66 10.66 0.0K
11:27 10.66 10.66 10.66 10.66 0.0K
11:28 10.66 10.70 10.66 10.67 0.5K
11:29 10.67 10.78 10.67 10.78 6.5K
11:30 10.78 10.79 10.78 10.79 0.4K
11:31 10.79 10.79 10.79 10.79 0.2K
11:32 10.79 10.79 10.79 10.79 0.1K
11:33 10.79 10.79 10.79 10.79 0.1K
11:34 10.79 10.79 10.79 10.79 0.0K
11:35 10.79 10.79 10.77 10.77 1.2K
11:36 10.77 10.77 10.77 10.77 0.0K
11:37 10.77 10.77 10.77 10.77 0.1K
11:38 10.76 10.76 10.76 10.76 1.4K
11:39 10.76 10.76 10.76 10.76 0.0K
11:40 10.76 10.76 10.76 10.76 0.0K
11:41 10.76 10.76 10.76 10.76 0.2K
11:42 10.76 10.76 10.76 10.76 0.3K
11:43 10.76 10.76 10.76 10.76 0.1K
11:44 10.74 10.74 10.74 10.74 0.6K
11:45 10.74 10.74 10.72 10.72 0.4K
11:46 10.72 10.72 10.72 10.72 0.2K
11:47 10.72 10.72 10.72 10.72 0.0K
11:48 10.72 10.72 10.70 10.70 0.6K
11:49 10.70 10.70 10.70 10.70 0.0K
11:50 10.70 10.70 10.70 10.70 0.1K
11:51 10.70 10.70 10.70 10.70 0.0K
11:52 10.70 10.70 10.70 10.70 0.0K
11:53 10.70 10.70 10.70 10.70 0.0K
11:54 10.70 10.70 10.70 10.70 0.0K
11:55 10.70 10.70 10.62 10.62 1.4K
11:56 10.62 10.62 10.62 10.62 0.1K
11:57 10.62 10.62 10.62 10.62 0.7K
11:58 10.65 10.65 10.63 10.63 0.5K
11:59 10.63 10.63 10.63 10.63 0.1K
12:00 10.63 10.63 10.63 10.63 1.4K
12:01 10.62 10.62 10.62 10.62 1.1K
12:02 10.62 10.67 10.62 10.67 1.3K
12:03 10.67 10.67 10.67 10.67 0.0K
12:04 10.67 10.67 10.67 10.67 0.0K
12:05 10.67 10.67 10.67 10.67 0.3K
12:06 10.65 10.65 10.65 10.65 0.6K
12:07 10.65 10.65 10.62 10.63 4.2K
12:08 10.63 10.63 10.63 10.63 1.1K
12:09 10.63 10.63 10.63 10.63 0.1K
12:10 10.63 10.63 10.63 10.63 0.1K
12:11 10.63 10.63 10.63 10.63 0.0K
12:12 10.63 10.63 10.63 10.63 0.0K
12:13 10.63 10.63 10.63 10.63 0.1K
12:14 10.63 10.63 10.63 10.63 0.1K
12:15 10.63 10.63 10.63 10.63 0.0K
12:16 10.63 10.63 10.63 10.63 0.0K
12:17 10.63 10.63 10.63 10.63 0.1K
12:18 10.63 10.67 10.63 10.67 0.4K
12:19 10.67 10.74 10.67 10.74 1.4K
12:20 10.74 10.74 10.74 10.74 0.0K
12:21 10.74 10.74 10.74 10.74 1.0K
12:22 10.74 10.74 10.74 10.74 0.0K
12:23 10.74 10.74 10.69 10.69 0.2K
12:24 10.69 10.69 10.69 10.69 0.5K
12:25 10.69 10.69 10.69 10.69 0.1K
12:26 10.69 10.69 10.69 10.69 0.0K
12:27 10.69 10.69 10.69 10.69 0.0K
12:28 10.69 10.69 10.69 10.69 0.1K
12:29 10.69 10.69 10.69 10.69 0.0K
12:30 10.69 10.69 10.69 10.69 0.0K
12:31 10.69 10.69 10.69 10.69 0.2K
12:32 10.69 10.69 10.69 10.69 0.0K
12:33 10.69 10.69 10.62 10.62 0.6K
12:34 10.62 10.62 10.62 10.62 0.0K
12:35 10.62 10.62 10.62 10.62 0.0K
12:36 10.62 10.62 10.62 10.62 0.0K
12:37 10.62 10.62 10.62 10.62 0.1K
12:38 10.62 10.62 10.62 10.62 0.0K
12:39 10.62 10.62 10.62 10.62 0.1K
12:40 10.62 10.62 10.62 10.62 0.0K
12:41 10.62 10.62 10.62 10.62 0.1K
12:42 10.62 10.62 10.62 10.62 0.0K
12:43 10.62 10.62 10.62 10.62 0.0K
12:44 10.62 10.62 10.62 10.62 0.2K
12:45 10.62 10.62 10.62 10.62 0.0K
12:46 10.62 10.62 10.62 10.62 0.2K
12:47 10.62 10.62 10.62 10.62 0.0K
12:48 10.62 10.62 10.62 10.62 0.0K
12:49 10.62 10.62 10.62 10.62 0.0K
12:50 10.62 10.62 10.62 10.62 0.0K
12:51 10.62 10.62 10.62 10.62 0.1K
12:52 10.62 10.62 10.62 10.62 0.1K
12:53 10.62 10.62 10.62 10.62 0.1K
12:54 10.62 10.64 10.62 10.64 2.7K
12:55 10.64 10.64 10.64 10.64 0.1K
12:56 10.64 10.64 10.64 10.64 0.2K
12:57 10.64 10.64 10.64 10.64 0.0K
12:58 10.64 10.64 10.63 10.63 0.2K
12:59 10.63 10.63 10.63 10.63 0.0K
13:00 10.63 10.63 10.63 10.63 0.0K
13:01 10.63 10.63 10.63 10.63 0.0K
13:02 10.63 10.63 10.63 10.63 0.0K
13:03 10.63 10.63 10.61 10.61 8.6K
13:04 10.61 10.61 10.61 10.61 15.8K
13:05 10.61 10.61 10.61 10.61 0.2K
13:06 10.61 10.61 10.59 10.59 11.2K
13:07 10.41 10.47 10.41 10.47 6.4K
13:08 10.47 10.47 10.44 10.44 0.3K
13:09 10.44 10.46 10.40 10.40 1.2K
13:10 10.40 10.40 10.40 10.40 0.1K
13:11 10.46 10.51 10.46 10.51 3.3K
13:12 10.62 10.62 10.51 10.54 5.3K
13:13 10.53 10.61 10.53 10.57 2.0K
13:14 10.57 10.60 10.57 10.60 0.5K
13:15 10.61 10.62 10.60 10.62 1.0K
13:16 10.60 10.60 10.60 10.60 0.8K
13:17 10.60 10.62 10.60 10.62 0.5K
13:18 10.62 10.62 10.58 10.58 0.5K
13:19 10.58 10.60 10.58 10.60 0.5K
13:20 10.61 10.62 10.61 10.62 3.3K
13:21 10.62 10.67 10.62 10.67 7.0K
13:22 10.67 10.67 10.67 10.67 0.0K
13:23 10.67 10.67 10.67 10.67 0.1K
13:24 10.67 10.67 10.67 10.67 0.0K
13:25 10.67 10.67 10.67 10.67 0.0K
13:26 10.67 10.67 10.67 10.67 0.1K
13:27 10.67 10.67 10.67 10.67 0.2K
13:28 10.67 10.67 10.67 10.67 0.0K
13:29 10.67 10.67 10.67 10.67 0.1K
13:30 10.67 10.67 10.67 10.67 0.0K
13:31 10.67 10.67 10.67 10.67 0.0K
13:32 10.67 10.67 10.67 10.67 0.1K
13:33 10.67 10.67 10.67 10.67 0.0K
13:34 10.67 10.67 10.67 10.67 0.1K
13:35 10.67 10.67 10.67 10.67 0.0K
13:36 10.67 10.67 10.67 10.67 0.1K
13:37 10.67 10.67 10.67 10.67 0.2K
13:38 10.67 10.67 10.67 10.67 1.1K
13:39 10.67 10.67 10.67 10.67 1.1K
13:40 10.67 10.67 10.67 10.67 0.1K
13:41 10.67 10.67 10.55 10.55 1.5K
13:42 10.55 10.55 10.55 10.55 0.7K
13:43 10.55 10.55 10.55 10.55 0.0K
13:44 10.55 10.55 10.55 10.55 0.0K
13:45 10.55 10.55 10.55 10.55 0.0K
13:46 10.55 10.55 10.55 10.55 0.1K
13:47 10.55 10.55 10.55 10.55 0.0K
13:48 10.55 10.55 10.55 10.55 0.0K
13:49 10.55 10.55 10.55 10.55 0.1K
13:50 10.55 10.55 10.55 10.55 0.0K
13:51 10.55 10.55 10.55 10.55 0.0K
13:52 10.55 10.55 10.55 10.55 0.1K
13:53 10.55 10.55 10.55 10.55 0.1K
13:54 10.55 10.55 10.55 10.55 0.0K
13:55 10.55 10.55 10.55 10.55 0.0K
13:56 10.55 10.56 10.55 10.56 1.6K
13:57 10.56 10.56 10.56 10.56 0.0K
13:58 10.56 10.60 10.56 10.60 1.6K
13:59 10.60 10.60 10.60 10.60 0.2K
14:00 10.60 10.60 10.60 10.60 0.0K
14:01 10.60 10.60 10.60 10.60 0.2K
14:02 10.60 10.60 10.60 10.60 0.3K
14:03 10.60 10.60 10.59 10.59 0.1K
14:04 10.59 10.59 10.59 10.59 0.0K
14:05 10.59 10.59 10.59 10.59 0.0K
14:06 10.59 10.59 10.59 10.59 0.1K
14:07 10.59 10.59 10.59 10.59 0.1K
14:08 10.59 10.59 10.59 10.59 0.0K
14:09 10.59 10.59 10.59 10.59 0.0K
14:10 10.59 10.59 10.59 10.59 0.0K
14:11 10.59 10.59 10.59 10.59 0.0K
14:12 10.59 10.59 10.59 10.59 0.0K
14:13 10.59 10.59 10.59 10.59 0.1K
14:14 10.59 10.59 10.59 10.59 0.0K
14:15 10.59 10.59 10.59 10.59 0.0K
14:16 10.59 10.59 10.59 10.59 0.2K
14:17 10.59 10.59 10.59 10.59 0.0K
14:18 10.59 10.59 10.59 10.59 0.0K
14:19 10.59 10.59 10.59 10.59 0.0K
14:20 10.59 10.59 10.59 10.59 0.0K
14:21 10.59 10.62 10.59 10.62 1.4K
14:22 10.62 10.62 10.62 10.62 0.0K
14:23 10.62 10.62 10.62 10.62 0.0K
14:24 10.62 10.62 10.62 10.62 0.0K
14:25 10.62 10.62 10.62 10.62 0.0K
14:26 10.62 10.62 10.62 10.62 0.5K
14:27 10.62 10.62 10.62 10.62 0.0K
14:28 10.62 10.62 10.62 10.62 0.0K
14:29 10.62 10.63 10.62 10.63 0.5K
14:30 10.63 10.63 10.63 10.63 0.0K
14:31 10.63 10.63 10.63 10.63 0.0K
14:32 10.63 10.63 10.63 10.63 0.1K
14:33 10.63 10.63 10.62 10.62 0.6K
14:34 10.62 10.63 10.60 10.63 0.7K
14:35 10.63 10.63 10.63 10.63 0.0K
14:36 10.63 10.63 10.63 10.63 0.0K
14:37 10.63 10.63 10.63 10.63 0.0K
14:38 10.63 10.63 10.63 10.63 0.1K
14:39 10.63 10.63 10.63 10.63 0.0K
14:40 10.63 10.63 10.63 10.63 0.1K
14:41 10.63 10.63 10.63 10.63 0.0K
14:42 10.63 10.63 10.63 10.63 0.0K
14:43 10.63 10.63 10.63 10.63 0.0K
14:44 10.63 10.63 10.63 10.63 0.1K
14:45 10.63 10.63 10.63 10.63 0.0K
14:46 10.63 10.63 10.63 10.63 0.0K
14:47 10.63 10.63 10.63 10.63 0.0K
14:48 10.63 10.63 10.63 10.63 0.1K
14:49 10.63 10.63 10.63 10.63 0.1K
14:50 10.63 10.63 10.63 10.63 0.2K
14:51 10.63 10.63 10.63 10.63 0.0K
14:52 10.63 10.63 10.63 10.63 0.1K
14:53 10.63 10.63 10.63 10.63 0.3K
14:54 10.63 10.63 10.63 10.63 0.3K
14:55 10.63 10.63 10.63 10.63 0.9K
14:56 10.63 10.63 10.56 10.56 0.5K
14:57 10.56 10.56 10.56 10.56 1.4K
14:58 10.56 10.56 10.56 10.56 0.0K
14:59 10.56 10.56 10.55 10.55 1.1K
15:00 10.55 10.55 10.55 10.55 0.0K
15:01 10.55 10.55 10.55 10.55 0.2K
15:02 10.55 10.55 10.55 10.55 0.0K
15:03 10.55 10.55 10.55 10.55 0.1K
15:04 10.55 10.55 10.55 10.55 0.0K
15:05 10.55 10.55 10.55 10.55 0.1K
15:06 10.55 10.55 10.55 10.55 0.0K
15:07 10.55 10.55 10.55 10.55 0.2K
15:08 10.55 10.55 10.55 10.55 0.2K
15:09 10.55 10.55 10.55 10.55 0.3K
15:10 10.55 10.55 10.55 10.55 0.1K
15:11 10.55 10.55 10.55 10.55 0.2K
15:12 10.55 10.55 10.55 10.55 0.2K
15:13 10.55 10.55 10.55 10.55 0.3K
15:14 10.54 10.54 10.54 10.54 3.1K
15:15 10.54 10.54 10.54 10.54 0.0K
15:16 10.54 10.54 10.54 10.54 0.2K
15:17 10.54 10.54 10.53 10.53 0.3K
15:18 10.53 10.53 10.53 10.53 0.0K
15:19 10.53 10.53 10.53 10.53 0.0K
15:20 10.53 10.53 10.53 10.53 0.0K
15:21 10.53 10.53 10.53 10.53 0.2K
15:22 10.53 10.53 10.53 10.53 0.2K
15:23 10.53 10.53 10.53 10.53 0.1K
15:24 10.53 10.53 10.53 10.53 0.5K
15:25 10.53 10.53 10.53 10.53 0.0K
15:26 10.53 10.53 10.53 10.53 0.1K
15:27 10.53 10.53 10.53 10.53 0.1K
15:28 10.53 10.53 10.53 10.53 0.3K
15:29 10.53 10.53 10.50 10.50 2.2K
15:30 10.52 10.52 10.51 10.52 4.8K
15:31 10.52 10.52 10.52 10.52 0.7K
15:32 10.52 10.53 10.52 10.53 0.8K
15:33 10.53 10.53 10.53 10.53 0.4K
15:34 10.53 10.53 10.53 10.53 0.1K
15:35 10.53 10.53 10.53 10.53 0.0K
15:36 10.53 10.53 10.53 10.53 0.2K
15:37 10.53 10.53 10.53 10.53 0.0K
15:38 10.53 10.54 10.53 10.53 2.3K
15:39 10.53 10.53 10.53 10.53 0.3K
15:40 10.53 10.54 10.53 10.54 1.8K
15:41 10.54 10.54 10.54 10.54 0.1K
15:42 10.54 10.54 10.54 10.54 0.3K
15:43 10.54 10.54 10.54 10.54 0.2K
15:44 10.54 10.54 10.54 10.54 0.2K
15:45 10.54 10.54 10.54 10.54 0.3K
15:46 10.54 10.54 10.54 10.54 0.5K
15:47 10.53 10.54 10.53 10.54 2.8K
15:48 10.54 10.54 10.54 10.54 0.1K
15:49 10.54 10.54 10.54 10.54 0.9K
15:50 10.54 10.55 10.54 10.54 4.1K
15:51 10.64 10.64 10.62 10.62 0.3K
15:52 10.62 10.62 10.62 10.62 0.7K
15:53 10.62 10.62 10.62 10.62 0.1K
15:54 10.62 10.62 10.54 10.58 2.6K
15:55 10.59 10.59 10.59 10.59 3.4K
15:56 10.59 10.60 10.59 10.60 2.7K
15:57 10.60 10.77 10.60 10.77 3.2K
15:58 10.77 11.07 10.77 11.06 3.1K
15:59 11.06 11.06 11.02 11.02 2.5K
16:00 10.95 11.02 10.74 10.77 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available