Quantcast

Historical Stock Prices

CMRE 
$6.8
*  
0.01
0.15%
Get CMRE Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 6.82 6.91 6.77 6.8 393,652
09/20/2018 6.87 6.91 6.75 6.81 351,871
09/19/2018 6.67 6.92 6.67 6.85 326,244
09/18/2018 6.6 6.82 6.6 6.68 472,204
09/17/2018 6.6 6.69 6.5 6.56 393,856
09/14/2018 6.62 6.62 6.55 6.58 235,592
09/13/2018 6.59 6.63 6.53 6.6 289,762
09/12/2018 6.49 6.6 6.45 6.58 265,384
09/11/2018 6.4 6.5 6.37 6.46 252,747
09/10/2018 6.48 6.52 6.4 6.42 350,185
09/07/2018 6.58 6.58 6.42 6.42 430,193
09/06/2018 6.81 6.83 6.58 6.6 540,285
09/05/2018 6.78 6.81 6.69 6.76 349,782
09/04/2018 7 7.01 6.71 6.77 540,767
08/31/2018 7.04 7.05 6.95 7.03 240,696
08/30/2018 7.08 7.09 6.96 7.04 285,357
08/29/2018 7.12 7.14 7.08 7.09 170,140
08/28/2018 7.18 7.25 7.09 7.1 164,469
08/27/2018 7.17 7.29 7.09 7.15 419,737
08/24/2018 7.2 7.29 7.14 7.16 190,761
08/23/2018 7.25 7.26 7.14 7.16 260,499
08/22/2018 7.17 7.22 7.135 7.19 179,659
08/21/2018 7.1 7.18 7.09 7.13 191,019
08/20/2018 7 7.07 6.985 7.04 161,632
08/17/2018 6.97 6.98 6.92 6.98 169,565
08/16/2018 6.91 7.05 6.91 6.98 204,689
08/15/2018 7.07 7.11 6.86 6.89 303,416
08/14/2018 7.03 7.14 7.03 7.09 272,860
08/13/2018 7.18 7.18 7.025 7.03 690,263
08/10/2018 7.13 7.22 7.1 7.14 499,018
08/09/2018 7.22 7.22 7.12 7.15 161,271
08/08/2018 7.19 7.22 7.12 7.2 307,020
08/07/2018 7.15 7.26 7.12 7.17 332,536
08/06/2018 7.11 7.15 7.04 7.11 160,870
08/03/2018 7.09 7.17 7.02 7.12 360,421
08/02/2018 6.96 7.205 6.96 7.09 360,942
08/01/2018 6.94 6.99 6.82 6.98 402,588
07/31/2018 6.85 6.98 6.83 6.94 355,783
07/30/2018 6.72 6.95 6.72 6.87 330,946
07/27/2018 6.75 6.83 6.67 6.72 402,760
07/26/2018 6.85 6.93 6.7 6.71 523,976
07/25/2018 7.45 7.94 6.84 6.87 617,120
07/24/2018 7.21 7.28 7.11 7.14 441,090
07/23/2018 7.37 7.415 7.21 7.21 328,146
07/20/2018 7.58 7.6 7.38 7.4 486,638
07/19/2018 7.68 7.88 7.6 7.62 568,734
07/18/2018 7.75 7.79 7.63 7.65 373,661
07/17/2018 7.73 7.79 7.67 7.69 333,052
07/16/2018 8.03 8.1 7.71 7.77 532,558
07/13/2018 8.08 8.175 7.96 8 323,980
07/12/2018 8.09 8.15 7.81 8.11 767,985
07/11/2018 8.05 8.07 7.93 8.05 441,354
07/10/2018 8.27 8.32 8.03 8.05 396,740
07/09/2018 8.39 8.39 8.22 8.27 551,675
07/06/2018 8.32 8.35 8.2 8.28 311,655
07/05/2018 8.15 8.32 8.05 8.28 428,365
07/03/2018 7.94 8.15 7.94 8.1 263,216
07/02/2018 7.98 7.98 7.76 7.89 429,485
06/29/2018 7.9 7.99 7.81 7.98 448,154
06/28/2018 7.97 7.97 7.85 7.9 259,743
06/27/2018 8 8.04 7.88 7.98 326,297
06/26/2018 7.85 7.935 7.81 7.91 289,402
06/25/2018 8.05 8.05 7.71 7.84 459,228
06/22/2018 7.85 8.12 7.84 8.05 759,375
06/21/2018 7.76 7.84 7.73 7.81 450,245
*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?

Smart Portfolio