Historical Stock Prices

CMRE 
$19.47
*  
0.14
0.72%
Get CMRE Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 19.44 19.55 19.34 19.47 121,459
04/23/2015 18.95 19.37 18.8705 19.33 148,551
04/22/2015 19.02 19.09 18.86 18.89 81,840
04/21/2015 19.09 19.1 18.88 18.95 119,067
04/20/2015 19.43 19.43 18.8 19 289,620
04/17/2015 19.4 19.54 19.04 19.5 157,029
04/16/2015 19.37 20.09 19.26 19.69 260,516
04/15/2015 18.73 19.5 18.73 19.38 196,204
04/14/2015 18.5 18.78 18.47 18.77 157,214
04/13/2015 18.18 18.5 18.18 18.42 104,987
04/10/2015 17.73 18.3 17.73 18.22 116,353
04/09/2015 17.28 17.64 17.21 17.64 172,977
04/08/2015 17.27 17.45 17.1 17.37 139,884
04/07/2015 17.53 17.72 17.06 17.24 179,591
04/06/2015 17.52 17.74 17.345 17.57 135,625
04/02/2015 17.27 17.76 17.1714 17.51 148,544
04/01/2015 17.53 17.745 17.2 17.27 185,368
03/31/2015 17.68 17.77 17.36 17.61 166,982
03/30/2015 17.93 18.13 17.63 17.65 133,555
03/27/2015 18.18 18.35 17.81 17.98 154,583
03/26/2015 18.89 19.01 18.27 18.29 168,257
03/25/2015 18.77 19.11 18.59 18.97 90,305
03/24/2015 18.94 18.95 18.65 18.86 94,497
03/23/2015 18.72 19.17 18.72 18.96 42,386
03/20/2015 18.55 18.78 18.55 18.75 69,399
03/19/2015 18.62 18.71 18.22 18.53 108,507
03/18/2015 18.48 18.8 18.23 18.74 62,264
03/17/2015 18.21 18.67 18.1401 18.55 62,399
03/16/2015 18.63 18.63 18.18 18.3 74,686
03/13/2015 18.75 18.75 18.25 18.57 66,922
03/12/2015 18.81 19.17 18.47 18.75 68,649
03/11/2015 18.31 18.82 18.18 18.75 99,872
03/10/2015 18.26 18.32 18.12 18.25 60,492
03/09/2015 18.7 18.73 18.42 18.58 99,471
03/06/2015 18.76 18.97 18.61 18.75 67,702
03/05/2015 19.58 19.64 18.96 19.06 81,927
03/04/2015 19.67 19.7399 19.3894 19.62 74,047
03/03/2015 19.67 19.96 19.45 19.79 84,898
03/02/2015 19.5 19.72 19.28 19.64 66,766
02/27/2015 19.42 19.69 19.155 19.43 105,675
02/26/2015 19.13 19.56 18.75 19.4 104,420
02/25/2015 19 19.19 18.85 19.1 71,191
02/24/2015 18.86 19.1 18.75 19.06 59,842
02/23/2015 18.98 19.04 18.86 18.96 55,002
02/20/2015 19.42 19.42 18.97 19.06 68,936
02/19/2015 19.23 19.39 19.15 19.16 55,319
02/18/2015 19.43 19.58 19.21 19.35 61,074
02/17/2015 19.49 19.55 19.13 19.5 75,411
02/13/2015 19.44 19.65 19.3 19.6 88,441
02/12/2015 19.04 19.44 19 19.3 148,506
02/11/2015 18.75 19.1 18.47 18.98 123,868
02/10/2015 18.44 18.78 18.07 18.78 128,275
02/09/2015 19.03 19.03 18.35 18.37 185,895
02/06/2015 18.68 19.1 18.62 18.92 183,274
02/05/2015 18.5 18.71 17.94 18.6 311,547
02/04/2015 17.56 17.71 17.37 17.6 113,237
02/03/2015 17.37 17.8 17.23 17.7 115,452
02/02/2015 17.06 17.41 17.02 17.22 103,569
01/30/2015 17 17.09 16.71 17.08 164,467
01/29/2015 17.65 17.65 17 17.13 141,195
01/28/2015 17.4 17.72 17.24 17.54 347,573
01/27/2015 16.92 17.33 16.7301 17.31 124,375
01/26/2015 16.82 17.11 16.59 17.03 123,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?