Costamare Inc

CMRE
🏛️ 美国 →
12.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.38 10.45 10.31 10.41 0.4M
2023-12-28 10.55 10.55 10.37 10.38 0.3M
2023-12-27 10.58 10.62 10.44 10.52 0.3M
2023-12-26 10.56 10.58 10.26 10.55 0.5M
2023-12-22 10.50 10.66 10.47 10.56 0.6M
2023-12-21 10.23 10.42 10.15 10.41 0.5M
2023-12-20 10.25 10.45 10.08 10.08 0.6M
2023-12-19 10.01 10.31 10.01 10.30 0.6M
2023-12-18 10.30 10.47 9.99 10.00 0.8M
2023-12-15 9.81 10.23 9.77 10.08 1.4M
2023-12-14 9.68 9.88 9.68 9.75 0.4M
2023-12-13 9.32 9.54 9.16 9.52 0.4M
2023-12-12 9.37 9.38 9.21 9.34 0.4M
2023-12-11 9.51 9.53 9.30 9.35 0.5M
2023-12-08 9.56 9.67 9.45 9.51 0.4M
2023-12-07 9.73 9.76 9.46 9.53 0.6M
2023-12-06 9.88 10.04 9.68 9.74 0.4M
2023-12-05 10.24 10.28 9.88 9.89 0.4M
2023-12-04 10.47 10.67 10.24 10.31 0.6M
2023-12-01 10.07 10.63 10.07 10.61 0.7M
2023-11-30 9.67 10.13 9.64 10.11 0.6M
2023-11-29 9.62 9.75 9.59 9.62 0.3M
2023-11-28 9.65 9.71 9.50 9.56 0.3M
2023-11-27 9.63 9.69 9.51 9.64 0.3M
2023-11-24 9.46 9.74 9.46 9.71 0.2M
2023-11-22 9.44 9.50 9.39 9.43 0.2M
2023-11-21 9.40 9.50 9.38 9.43 0.3M
2023-11-20 9.52 9.56 9.42 9.46 0.3M
2023-11-17 9.45 9.56 9.45 9.47 0.3M
2023-11-16 9.66 9.69 9.36 9.36 0.3M
2023-11-15 9.24 9.67 9.21 9.66 0.7M
2023-11-14 8.94 9.25 8.91 9.24 0.6M
2023-11-13 8.67 8.76 8.62 8.72 0.2M
2023-11-10 8.75 8.78 8.66 8.71 0.2M
2023-11-09 8.75 8.90 8.72 8.74 0.3M
2023-11-08 8.79 8.80 8.61 8.72 0.3M
2023-11-07 9.00 9.00 8.82 8.83 0.4M
2023-11-06 9.28 9.31 8.99 9.08 0.4M
2023-11-03 9.34 9.49 9.25 9.28 0.6M
2023-11-02 8.92 9.46 8.89 9.44 0.9M
2023-11-01 9.00 9.00 8.54 8.84 1.1M
2023-10-31 9.10 9.16 8.91 9.03 0.8M
2023-10-30 9.23 9.28 9.01 9.14 0.5M
2023-10-27 9.27 9.32 9.09 9.10 0.5M
2023-10-26 9.15 9.19 9.04 9.15 0.3M
2023-10-25 9.06 9.17 9.01 9.14 0.4M
2023-10-24 9.13 9.27 9.06 9.20 0.6M
2023-10-23 9.08 9.26 8.98 9.15 0.4M
2023-10-20 9.04 9.12 8.99 9.09 0.4M
2023-10-19 9.21 9.22 9.02 9.05 0.4M
2023-10-18 9.45 9.45 9.28 9.31 0.5M
2023-10-17 9.43 9.60 9.43 9.52 0.3M
2023-10-16 9.63 9.66 9.46 9.48 0.3M
2023-10-13 9.66 9.67 9.47 9.61 0.4M
2023-10-12 9.66 9.70 9.39 9.59 0.4M
2023-10-11 9.60 9.72 9.51 9.58 0.4M
2023-10-10 9.54 9.71 9.54 9.59 0.4M
2023-10-09 9.42 9.68 9.40 9.52 0.5M
2023-10-06 9.32 9.44 9.21 9.41 0.5M
2023-10-05 9.14 9.36 9.14 9.32 0.5M
2023-10-04 9.25 9.29 9.05 9.15 0.4M
2023-10-03 9.40 9.48 9.14 9.22 0.5M
2023-10-02 9.64 9.69 9.48 9.49 0.5M
2023-09-29 9.59 9.67 9.52 9.62 0.4M
2023-09-28 9.43 9.65 9.43 9.54 0.3M
2023-09-27 9.46 9.55 9.39 9.46 0.3M
2023-09-26 9.30 9.47 9.30 9.39 0.3M
2023-09-25 9.26 9.45 9.23 9.38 0.3M
2023-09-22 9.24 9.37 9.22 9.32 0.3M
2023-09-21 9.27 9.34 9.22 9.26 0.3M
2023-09-20 9.30 9.48 9.25 9.30 0.8M
2023-09-19 9.63 9.69 9.50 9.50 0.3M
2023-09-18 9.57 9.60 9.47 9.57 0.3M
2023-09-15 9.77 9.81 9.53 9.57 0.7M
2023-09-14 9.70 9.87 9.69 9.78 0.4M
2023-09-13 9.60 9.78 9.59 9.69 0.3M
2023-09-12 9.67 9.72 9.53 9.60 0.3M
2023-09-11 9.80 9.87 9.63 9.64 0.3M
2023-09-08 9.60 9.79 9.58 9.75 0.3M
2023-09-07 9.76 9.87 9.51 9.61 0.7M
2023-09-06 10.01 10.09 9.80 9.83 0.4M
2023-09-05 10.34 10.34 9.95 9.97 0.4M
2023-09-01 10.40 10.47 10.34 10.42 0.2M
2023-08-31 10.45 10.51 10.29 10.31 0.3M
2023-08-30 10.35 10.50 10.34 10.47 0.3M
2023-08-29 10.24 10.46 10.15 10.42 0.4M
2023-08-28 10.22 10.28 10.08 10.15 0.3M
2023-08-25 10.26 10.32 10.10 10.15 0.3M
2023-08-24 10.43 10.47 10.26 10.28 0.3M
2023-08-23 10.29 10.44 10.18 10.39 0.4M
2023-08-22 10.64 10.70 10.32 10.33 0.5M
2023-08-21 10.76 10.81 10.55 10.57 0.3M
2023-08-18 10.71 10.89 10.67 10.74 0.4M
2023-08-17 10.74 10.93 10.74 10.83 0.3M
2023-08-16 10.81 10.99 10.66 10.66 0.4M
2023-08-15 10.90 11.00 10.85 10.89 0.3M
2023-08-14 11.02 11.09 10.92 11.04 0.4M
2023-08-11 11.22 11.30 11.09 11.12 0.4M
2023-08-10 11.65 11.65 11.29 11.31 0.4M
2023-08-09 11.41 11.61 11.31 11.53 0.6M
2023-08-08 11.32 11.44 11.12 11.36 0.4M
2023-08-07 11.43 11.51 11.24 11.46 0.7M
2023-08-04 11.45 11.60 11.33 11.42 1.1M
2023-08-03 11.26 11.58 11.22 11.41 1.5M
2023-08-02 11.05 11.35 10.95 11.25 1.2M
2023-08-01 11.21 11.23 10.85 11.11 1.2M
2023-07-31 11.43 11.56 11.13 11.17 2.0M
2023-07-28 9.91 11.85 9.72 11.59 4.4M
2023-07-27 9.61 9.71 9.48 9.50 0.5M
2023-07-26 9.59 9.66 9.45 9.61 0.5M
2023-07-25 9.78 9.94 9.63 9.65 0.6M
2023-07-24 9.47 9.87 9.45 9.74 0.8M
2023-07-21 9.61 9.66 9.47 9.56 0.7M
2023-07-20 9.93 9.95 9.57 9.57 0.7M
2023-07-19 9.86 9.99 9.81 9.88 1.1M
2023-07-18 9.94 10.11 9.92 9.99 0.5M
2023-07-17 9.75 10.00 9.73 9.88 0.6M
2023-07-14 10.06 10.07 9.81 9.81 0.7M
2023-07-13 10.01 10.11 9.94 10.04 0.5M
2023-07-12 10.30 10.32 9.98 9.98 0.4M
2023-07-11 10.12 10.33 10.10 10.16 0.5M
2023-07-10 10.16 10.35 10.00 10.02 0.6M
2023-07-07 10.04 10.22 10.02 10.14 0.8M
2023-07-06 9.83 10.01 9.73 10.00 0.8M
2023-07-05 10.04 10.08 9.82 9.99 0.6M
2023-07-03 9.72 10.05 9.70 10.04 0.6M
2023-06-30 9.81 9.86 9.67 9.67 0.8M
2023-06-29 9.60 9.83 9.60 9.75 0.7M
2023-06-28 9.35 9.60 9.30 9.58 0.6M
2023-06-27 9.15 9.42 9.12 9.36 0.6M
2023-06-26 9.38 9.41 9.19 9.20 0.8M
2023-06-23 9.24 9.47 9.21 9.32 1.3M
2023-06-22 9.18 9.44 9.15 9.37 0.7M
2023-06-21 9.07 9.34 9.06 9.20 0.6M
2023-06-20 9.18 9.20 9.03 9.13 0.7M
2023-06-16 9.46 9.47 9.19 9.21 0.8M
2023-06-15 9.30 9.47 9.28 9.42 0.8M
2023-06-14 9.32 9.49 9.27 9.31 0.7M
2023-06-13 9.17 9.33 9.14 9.24 0.7M
2023-06-12 9.00 9.13 8.96 9.11 0.6M
2023-06-09 9.04 9.15 8.95 9.05 0.6M
2023-06-08 9.15 9.22 8.91 9.06 0.7M
2023-06-07 8.87 9.19 8.85 9.15 0.9M
2023-06-06 8.27 8.80 8.25 8.79 0.8M
2023-06-05 8.24 8.46 8.23 8.33 0.6M
2023-06-02 8.08 8.38 8.06 8.27 1.0M
2023-06-01 7.78 7.94 7.75 7.91 0.8M
2023-05-31 7.97 7.97 7.71 7.72 1.1M
2023-05-30 7.97 8.16 7.92 8.10 0.7M
2023-05-26 8.21 8.27 7.94 8.00 0.7M
2023-05-25 8.35 8.42 8.13 8.15 0.4M
2023-05-24 8.48 8.54 8.38 8.41 0.5M
2023-05-23 8.48 8.66 8.46 8.56 0.5M
2023-05-22 8.54 8.57 8.35 8.46 0.6M
2023-05-19 8.72 8.72 8.51 8.51 0.4M
2023-05-18 8.66 8.68 8.60 8.63 0.4M
2023-05-17 8.55 8.67 8.46 8.66 0.6M
2023-05-16 8.41 8.71 8.36 8.40 0.7M
2023-05-15 8.48 8.56 8.12 8.54 1.0M
2023-05-12 8.49 8.56 8.28 8.33 0.5M
2023-05-11 8.28 8.43 8.26 8.42 0.5M
2023-05-10 8.51 8.52 8.24 8.35 0.5M
2023-05-09 8.44 8.50 8.30 8.42 0.4M
2023-05-08 8.42 8.51 8.34 8.49 0.5M
2023-05-05 8.08 8.42 8.08 8.39 0.6M
2023-05-04 8.30 8.30 7.93 8.04 1.2M
2023-05-03 8.45 8.49 8.33 8.39 0.7M
2023-05-02 8.67 8.71 8.33 8.44 1.6M
2023-05-01 9.01 9.02 8.63 8.73 0.7M
2023-04-28 8.90 9.07 8.89 9.03 0.4M
2023-04-27 8.93 8.97 8.84 8.89 0.4M
2023-04-26 8.91 8.96 8.74 8.89 0.8M
2023-04-25 9.09 9.25 8.88 8.98 1.1M
2023-04-24 9.18 9.41 9.04 9.35 0.8M
2023-04-21 9.83 9.83 9.47 9.50 0.5M
2023-04-20 10.00 10.05 9.72 9.82 0.6M
2023-04-19 9.93 10.10 9.91 10.00 0.6M
2023-04-18 10.07 10.10 9.93 10.05 0.4M
2023-04-17 10.10 10.21 10.01 10.16 0.4M
2023-04-14 10.08 10.18 9.90 10.00 0.4M
2023-04-13 9.73 10.06 9.71 9.99 0.6M
2023-04-12 9.60 9.72 9.57 9.64 0.3M
2023-04-11 9.37 9.65 9.32 9.55 0.5M
2023-04-10 9.18 9.44 9.18 9.37 0.6M
2023-04-06 9.26 9.33 9.10 9.11 0.6M
2023-04-05 9.12 9.21 8.98 9.20 0.6M
2023-04-04 9.35 9.49 9.11 9.16 0.5M
2023-04-03 9.38 9.39 9.10 9.22 0.5M
2023-03-31 9.31 9.43 9.30 9.41 0.4M
2023-03-30 9.39 9.45 9.22 9.28 0.3M
2023-03-29 9.37 9.43 9.23 9.27 0.3M
2023-03-28 9.24 9.33 9.23 9.26 0.3M
2023-03-27 9.25 9.29 9.07 9.23 0.3M
2023-03-24 9.11 9.25 9.01 9.20 0.4M
2023-03-23 9.35 9.48 9.11 9.19 0.4M
2023-03-22 9.30 9.52 9.24 9.25 0.4M
2023-03-21 9.21 9.46 9.21 9.33 0.4M
2023-03-20 9.09 9.20 9.02 9.05 0.6M
2023-03-17 9.30 9.47 9.02 9.08 1.0M
2023-03-16 9.52 9.57 9.15 9.36 0.8M
2023-03-15 9.56 9.78 9.50 9.67 0.7M
2023-03-14 9.91 10.02 9.73 9.82 0.6M
2023-03-13 9.62 9.87 9.47 9.70 0.9M
2023-03-10 10.04 10.09 9.74 9.85 0.8M
2023-03-09 10.26 10.32 10.06 10.07 0.6M
2023-03-08 10.24 10.43 10.14 10.26 0.6M
2023-03-07 10.29 10.34 10.17 10.20 0.4M
2023-03-06 10.58 10.60 10.28 10.31 0.5M
2023-03-03 10.66 10.74 10.56 10.58 0.6M
2023-03-02 10.66 10.70 10.56 10.65 0.6M
2023-03-01 10.55 10.92 10.55 10.70 0.7M
2023-02-28 10.58 10.76 10.48 10.50 0.6M
2023-02-27 10.45 10.78 10.45 10.66 0.8M
2023-02-24 10.16 10.41 10.10 10.35 0.8M
2023-02-23 9.91 10.23 9.91 10.21 0.5M
2023-02-22 9.84 9.93 9.78 9.81 0.3M
2023-02-21 10.13 10.25 9.84 9.84 0.6M
2023-02-17 10.01 10.17 9.97 10.13 0.5M
2023-02-16 9.77 10.06 9.77 9.98 0.7M
2023-02-15 9.77 9.79 9.60 9.69 0.6M
2023-02-14 9.87 9.93 9.68 9.84 0.8M
2023-02-13 9.88 9.94 9.78 9.88 0.4M
2023-02-10 9.97 9.99 9.78 9.92 0.7M
2023-02-09 10.20 10.26 9.89 10.00 0.9M
2023-02-08 10.39 10.58 9.93 10.16 1.1M
2023-02-07 10.30 10.53 10.22 10.42 0.7M
2023-02-06 10.24 10.37 10.20 10.26 0.5M
2023-02-03 10.39 10.50 10.22 10.32 0.4M
2023-02-02 10.66 10.82 10.34 10.39 0.7M
2023-02-01 10.16 10.65 10.15 10.56 0.7M
2023-01-31 10.01 10.17 10.01 10.15 0.8M
2023-01-30 10.16 10.28 9.99 10.02 0.7M
2023-01-27 9.98 10.26 9.93 10.26 0.4M
2023-01-26 9.86 10.00 9.63 9.98 0.7M
2023-01-25 9.91 9.93 9.69 9.82 0.4M
2023-01-24 10.10 10.25 9.91 10.04 0.5M
2023-01-23 10.05 10.34 10.00 10.14 0.7M
2023-01-20 9.95 10.07 9.82 10.04 0.5M
2023-01-19 9.65 9.95 9.55 9.89 0.7M
2023-01-18 9.92 10.10 9.76 9.77 0.5M
2023-01-17 9.87 10.02 9.77 9.82 0.6M
2023-01-13 9.57 10.03 9.55 9.79 0.8M
2023-01-12 9.82 10.06 9.80 9.99 0.5M
2023-01-11 10.06 10.17 9.77 9.83 0.6M
2023-01-10 9.60 10.03 9.59 10.00 0.7M
2023-01-09 9.58 9.65 9.48 9.55 0.6M
2023-01-06 9.05 9.48 9.01 9.43 0.6M
2023-01-05 8.96 9.07 8.90 8.94 0.6M
2023-01-04 9.30 9.35 8.95 9.00 0.5M
2023-01-03 9.30 9.49 9.23 9.35 0.5M