Historical Stock Prices

CMRE 
$18.85
*  
0.14
0.75%
Get CMRE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CMRE now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.73 18.95 18.42 18.85 126,770
12/18/2014 18.71 18.79 18.45 18.71 114,879
12/17/2014 17.86 18.55 17.58 18.41 132,710
12/16/2014 17.71 18.14 17.53 17.88 130,738
12/15/2014 18.4 18.53 17.75 17.86 101,244
12/12/2014 18.24 18.49 18.04 18.22 86,470
12/11/2014 18.37 18.74 18.22 18.38 104,199
12/10/2014 18.58 18.79 18.18 18.34 120,404
12/09/2014 18.63 18.86 18.6 18.78 133,628
12/08/2014 19.42 19.51 18.6 18.82 106,941
12/05/2014 19.63 19.78 19.32 19.55 76,275
12/04/2014 19.36 19.6 19.14 19.54 84,192
12/03/2014 19.27 19.57 19.03 19.47 97,847
12/02/2014 19.07 19.38 19.05 19.21 141,146
12/01/2014 19.75 19.87 18.9 19.19 162,407
11/28/2014 20.34 20.34 19.8 19.85 59,457
11/26/2014 20.51 20.51 20.23 20.43 82,790
11/25/2014 20.99 20.99 20.3738 20.4 131,727
11/24/2014 20.9 21 20.7048 20.8 134,386
11/21/2014 20.95 21.1964 20.65 20.8 146,256
11/20/2014 20.25 20.78 20.1972 20.74 79,146
11/19/2014 20.29 20.42 20.1 20.38 79,398
11/18/2014 20.13 20.59 20.1 20.37 91,057
11/17/2014 19.97 20.13 19.84 20.06 103,820
11/14/2014 20.17 20.22 19.73 20.07 127,416
11/13/2014 20.54 20.55 20.05 20.15 110,716
11/12/2014 20.37 20.56 20.2001 20.55 122,879
11/11/2014 20.39 20.45 20.16 20.39 93,401
11/10/2014 20.84 20.84 20.18 20.45 125,875
11/07/2014 20.74 20.86 20.48 20.8 120,425
11/06/2014 20.67 20.95 20.21 20.6 166,515
11/05/2014 20.65 20.8 20.265 20.55 139,117
11/04/2014 20.77 21.24 20.47 20.5 207,812
11/03/2014 19.91 21.23 19.8 20.87 270,705
10/31/2014 20.5 20.595 20.1692 20.57 171,997
10/30/2014 19.98 20.25 19.91 20.19 147,176
10/29/2014 20.27 20.3 19.65 20.07 181,943
10/28/2014 19.78 20.24 19.78 20.23 179,822
10/27/2014 19.84 19.95 19.29 19.81 241,441
10/24/2014 19.91 20.02 19.25 19.85 201,215
10/23/2014 19.55 20.08 19.4 19.79 174,714
10/22/2014 19.55 20 19.37 19.42 152,356
10/21/2014 19.19 19.6222 19.12 19.48 126,333
10/20/2014 19.05 19.2052 18.66 19.12 147,400
10/17/2014 19.32 19.5 18.97 19.11 169,193
10/16/2014 18.12 18.98 18.1 18.88 209,488
10/15/2014 18.54 18.54 17.4 18.39 227,716
10/14/2014 17.91 19.03 17.7 18.7 438,656
10/13/2014 20.11 20.1884 17.57 17.96 878,609
10/10/2014 19.95 20.405 19.75 20.08 160,564
10/09/2014 20.44 20.51 19.94 19.99 232,533
10/08/2014 20.69 20.8694 19.75 20.39 263,717
10/07/2014 21.16 21.16 20.66 20.68 189,422
10/06/2014 21.78 21.85 21.05 21.27 158,253
10/03/2014 21.59 21.93 21.43 21.77 149,209
10/02/2014 21.28 21.62 20.77 21.49 209,622
10/01/2014 21.9 21.96 21.14 21.21 247,651
09/30/2014 22.24 22.2692 21.9 21.96 138,184
09/29/2014 22.6 22.75 22.2 22.3 162,192
09/26/2014 22.95 23.1749 22.64 22.7 171,667
09/25/2014 23.41 23.6 22.91 23 90,998
09/24/2014 23.6 23.78 23.36 23.5 91,231
09/23/2014 23.37 23.76 23.24 23.53 99,175
09/22/2014 23.79 23.82 23.25 23.5 139,787
09/19/2014 23.75 23.835 23.445 23.79 323,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?