NYSE - Delayed Quote • USD
Costamare Inc. (CMRE)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 11.52 | 452,237 |
| Apr 24, 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 11.36 | 403,300 |
| Apr 23, 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 11.53 | 469,900 |
| Apr 22, 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 11.18 | 342,800 |
| Apr 19, 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 10.93 | 315,500 |
| Apr 18, 2024 | 0.12 Dividend | |||||
| Apr 18, 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 10.68 | 282,400 |
| Apr 17, 2024 | 11.00 | 11.12 | 10.83 | 10.83 | 10.72 | 246,500 |
| Apr 16, 2024 | 10.97 | 11.01 | 10.76 | 10.99 | 10.87 | 247,900 |
| Apr 15, 2024 | 11.12 | 11.31 | 11.01 | 11.07 | 10.95 | 226,900 |
| Apr 12, 2024 | 11.35 | 11.36 | 11.01 | 11.01 | 10.89 | 220,200 |
| Apr 11, 2024 | 11.24 | 11.50 | 11.24 | 11.37 | 11.25 | 355,200 |
| Apr 10, 2024 | 11.05 | 11.29 | 10.92 | 11.18 | 11.06 | 383,200 |
| Apr 9, 2024 | 11.42 | 11.42 | 11.06 | 11.19 | 11.07 | 276,800 |
| Apr 8, 2024 | 11.44 | 11.52 | 11.31 | 11.36 | 11.24 | 316,700 |
| Apr 5, 2024 | 11.41 | 11.52 | 11.32 | 11.42 | 11.30 | 272,300 |
| Apr 4, 2024 | 11.60 | 11.72 | 11.38 | 11.41 | 11.29 | 298,700 |
| Apr 3, 2024 | 11.21 | 11.62 | 11.21 | 11.55 | 11.43 | 392,300 |
| Apr 2, 2024 | 11.33 | 11.33 | 11.09 | 11.17 | 11.05 | 320,500 |
| Apr 1, 2024 | 11.38 | 11.54 | 11.34 | 11.39 | 11.27 | 282,600 |
| Mar 28, 2024 | 11.32 | 11.45 | 11.27 | 11.35 | 11.23 | 340,700 |
| Mar 27, 2024 | 11.19 | 11.32 | 11.18 | 11.29 | 11.17 | 215,600 |
| Mar 26, 2024 | 11.12 | 11.22 | 11.09 | 11.18 | 11.06 | 254,100 |
| Mar 25, 2024 | 11.15 | 11.24 | 11.11 | 11.13 | 11.01 | 193,700 |
| Mar 22, 2024 | 11.33 | 11.35 | 11.16 | 11.16 | 11.04 | 215,100 |
| Mar 21, 2024 | 11.27 | 11.42 | 11.27 | 11.36 | 11.24 | 320,800 |
| Mar 20, 2024 | 11.00 | 11.27 | 10.82 | 11.22 | 11.10 | 343,400 |
| Mar 19, 2024 | 11.10 | 11.17 | 11.04 | 11.07 | 10.95 | 214,100 |
| Mar 18, 2024 | 11.17 | 11.23 | 11.04 | 11.12 | 11.00 | 306,100 |
| Mar 15, 2024 | 11.15 | 11.29 | 11.10 | 11.17 | 11.05 | 436,900 |
| Mar 14, 2024 | 11.41 | 11.41 | 11.16 | 11.18 | 11.06 | 427,900 |
| Mar 13, 2024 | 11.49 | 11.54 | 11.28 | 11.42 | 11.30 | 352,100 |
| Mar 12, 2024 | 11.26 | 11.53 | 11.17 | 11.51 | 11.39 | 324,400 |
| Mar 11, 2024 | 11.36 | 11.39 | 11.15 | 11.23 | 11.11 | 329,500 |
| Mar 8, 2024 | 11.66 | 11.77 | 11.34 | 11.39 | 11.27 | 714,400 |
| Mar 7, 2024 | 11.41 | 11.67 | 11.35 | 11.54 | 11.42 | 513,100 |
| Mar 6, 2024 | 11.23 | 11.50 | 11.17 | 11.46 | 11.34 | 377,700 |
| Mar 5, 2024 | 10.96 | 11.25 | 10.96 | 11.18 | 11.06 | 435,200 |
| Mar 4, 2024 | 11.53 | 11.53 | 10.97 | 10.97 | 10.85 | 489,000 |
| Mar 1, 2024 | 11.41 | 11.63 | 11.37 | 11.49 | 11.37 | 381,800 |
| Feb 29, 2024 | 11.62 | 11.63 | 11.30 | 11.37 | 11.25 | 292,900 |
| Feb 28, 2024 | 11.48 | 11.77 | 11.41 | 11.52 | 11.40 | 532,500 |
| Feb 27, 2024 | 11.40 | 11.66 | 11.36 | 11.53 | 11.41 | 465,200 |
| Feb 26, 2024 | 11.34 | 11.42 | 11.14 | 11.40 | 11.28 | 451,200 |
| Feb 23, 2024 | 11.18 | 11.38 | 11.05 | 11.34 | 11.22 | 398,400 |
| Feb 22, 2024 | 11.07 | 11.17 | 10.96 | 11.14 | 11.02 | 511,300 |
| Feb 21, 2024 | 10.87 | 11.10 | 10.81 | 11.09 | 10.97 | 392,800 |
| Feb 20, 2024 | 11.02 | 11.11 | 10.86 | 10.87 | 10.75 | 392,600 |
| Feb 16, 2024 | 11.29 | 11.33 | 11.07 | 11.15 | 11.03 | 369,900 |
| Feb 15, 2024 | 11.14 | 11.31 | 11.11 | 11.23 | 11.11 | 354,700 |
| Feb 14, 2024 | 11.22 | 11.23 | 10.93 | 11.13 | 11.01 | 550,500 |
| Feb 13, 2024 | 11.40 | 11.40 | 11.05 | 11.14 | 11.02 | 571,300 |
| Feb 12, 2024 | 11.15 | 11.65 | 11.12 | 11.58 | 11.46 | 639,200 |
| Feb 9, 2024 | 11.03 | 11.14 | 10.89 | 11.08 | 10.96 | 599,800 |
| Feb 8, 2024 | 10.88 | 11.09 | 10.64 | 11.00 | 10.88 | 814,000 |
| Feb 7, 2024 | 10.69 | 11.02 | 10.44 | 10.91 | 10.79 | 977,200 |
| Feb 6, 2024 | 10.32 | 10.62 | 10.29 | 10.41 | 10.30 | 495,500 |
| Feb 5, 2024 | 10.31 | 10.36 | 10.14 | 10.28 | 10.17 | 398,000 |
| Feb 2, 2024 | 10.51 | 10.52 | 10.27 | 10.35 | 10.24 | 410,300 |
| Feb 1, 2024 | 10.80 | 10.87 | 10.32 | 10.52 | 10.41 | 671,300 |
| Jan 31, 2024 | 10.98 | 11.01 | 10.70 | 10.71 | 10.60 | 566,500 |
| Jan 30, 2024 | 10.71 | 11.06 | 10.69 | 11.03 | 10.91 | 406,500 |
| Jan 29, 2024 | 10.89 | 11.04 | 10.72 | 10.77 | 10.66 | 496,000 |
| Jan 26, 2024 | 11.07 | 11.09 | 10.75 | 10.88 | 10.76 | 406,800 |
| Jan 25, 2024 | 11.15 | 11.15 | 10.78 | 10.99 | 10.87 | 521,500 |
| Jan 24, 2024 | 10.89 | 11.16 | 10.81 | 11.09 | 10.97 | 564,700 |
| Jan 23, 2024 | 10.86 | 10.88 | 10.68 | 10.72 | 10.61 | 590,300 |
| Jan 22, 2024 | 10.97 | 11.02 | 10.81 | 10.82 | 10.71 | 511,500 |
| Jan 19, 2024 | 0.12 Dividend | |||||
| Jan 19, 2024 | 11.11 | 11.14 | 10.91 | 10.97 | 10.85 | 530,900 |
| Jan 18, 2024 | 11.08 | 11.20 | 10.93 | 11.16 | 10.93 | 381,600 |
| Jan 17, 2024 | 10.75 | 11.01 | 10.61 | 10.96 | 10.73 | 566,800 |
| Jan 16, 2024 | 10.80 | 11.03 | 10.71 | 10.92 | 10.69 | 504,300 |
| Jan 12, 2024 | 10.95 | 10.99 | 10.70 | 10.74 | 10.52 | 386,100 |
| Jan 11, 2024 | 10.75 | 10.82 | 10.59 | 10.76 | 10.54 | 360,100 |
| Jan 10, 2024 | 10.76 | 11.02 | 10.72 | 10.79 | 10.57 | 534,800 |
| Jan 9, 2024 | 11.01 | 11.01 | 10.69 | 10.74 | 10.52 | 463,800 |
| Jan 8, 2024 | 11.14 | 11.27 | 10.86 | 11.09 | 10.86 | 584,200 |
| Jan 5, 2024 | 11.09 | 11.48 | 11.04 | 11.35 | 11.11 | 670,300 |
| Jan 4, 2024 | 11.06 | 11.17 | 11.00 | 11.12 | 10.89 | 568,000 |
| Jan 3, 2024 | 10.64 | 11.06 | 10.55 | 10.89 | 10.66 | 733,200 |
| Jan 2, 2024 | 10.50 | 10.91 | 10.45 | 10.68 | 10.46 | 492,000 |
| Dec 29, 2023 | 10.38 | 10.45 | 10.31 | 10.41 | 10.19 | 388,600 |
| Dec 28, 2023 | 10.55 | 10.55 | 10.37 | 10.38 | 10.16 | 269,700 |
| Dec 27, 2023 | 10.58 | 10.62 | 10.44 | 10.52 | 10.30 | 324,100 |
| Dec 26, 2023 | 10.56 | 10.58 | 10.26 | 10.55 | 10.33 | 466,900 |
| Dec 22, 2023 | 10.50 | 10.66 | 10.47 | 10.56 | 10.34 | 643,000 |
| Dec 21, 2023 | 10.23 | 10.42 | 10.15 | 10.41 | 10.19 | 527,800 |
| Dec 20, 2023 | 10.25 | 10.45 | 10.08 | 10.08 | 9.87 | 604,600 |
| Dec 19, 2023 | 10.01 | 10.31 | 10.01 | 10.30 | 10.09 | 565,000 |
| Dec 18, 2023 | 10.30 | 10.47 | 9.99 | 10.00 | 9.79 | 813,300 |
| Dec 15, 2023 | 9.81 | 10.23 | 9.77 | 10.08 | 9.87 | 1,381,900 |
| Dec 14, 2023 | 9.68 | 9.88 | 9.68 | 9.75 | 9.55 | 406,700 |
| Dec 13, 2023 | 9.32 | 9.54 | 9.16 | 9.52 | 9.32 | 434,600 |
| Dec 12, 2023 | 9.37 | 9.38 | 9.21 | 9.34 | 9.15 | 352,100 |
| Dec 11, 2023 | 9.51 | 9.53 | 9.30 | 9.35 | 9.16 | 533,800 |
| Dec 8, 2023 | 9.56 | 9.67 | 9.45 | 9.51 | 9.31 | 401,800 |
| Dec 7, 2023 | 9.73 | 9.76 | 9.46 | 9.53 | 9.33 | 561,400 |
| Dec 6, 2023 | 9.88 | 10.04 | 9.68 | 9.74 | 9.54 | 372,300 |
| Dec 5, 2023 | 10.24 | 10.28 | 9.88 | 9.89 | 9.68 | 368,700 |
| Dec 4, 2023 | 10.47 | 10.67 | 10.24 | 10.31 | 10.10 | 560,500 |
| Dec 1, 2023 | 10.07 | 10.63 | 10.07 | 10.61 | 10.39 | 725,600 |
| Nov 30, 2023 | 9.67 | 10.13 | 9.64 | 10.11 | 9.90 | 578,600 |
| Nov 29, 2023 | 9.62 | 9.74 | 9.59 | 9.62 | 9.42 | 263,100 |
| Nov 28, 2023 | 9.65 | 9.71 | 9.50 | 9.56 | 9.36 | 251,000 |
| Nov 27, 2023 | 9.63 | 9.69 | 9.51 | 9.64 | 9.44 | 310,200 |
| Nov 24, 2023 | 9.46 | 9.74 | 9.46 | 9.71 | 9.51 | 227,500 |
| Nov 22, 2023 | 9.44 | 9.50 | 9.39 | 9.43 | 9.23 | 218,400 |
| Nov 21, 2023 | 9.40 | 9.50 | 9.38 | 9.43 | 9.23 | 287,800 |
| Nov 20, 2023 | 9.52 | 9.56 | 9.42 | 9.46 | 9.26 | 255,900 |
| Nov 17, 2023 | 9.45 | 9.56 | 9.45 | 9.47 | 9.27 | 339,400 |
| Nov 16, 2023 | 9.66 | 9.69 | 9.36 | 9.36 | 9.17 | 334,500 |
| Nov 15, 2023 | 9.24 | 9.67 | 9.21 | 9.66 | 9.46 | 705,500 |
| Nov 14, 2023 | 8.94 | 9.25 | 8.91 | 9.24 | 9.05 | 564,700 |
| Nov 13, 2023 | 8.67 | 8.76 | 8.62 | 8.72 | 8.54 | 196,700 |
| Nov 10, 2023 | 8.75 | 8.78 | 8.65 | 8.71 | 8.53 | 244,700 |
| Nov 9, 2023 | 8.75 | 8.90 | 8.72 | 8.74 | 8.56 | 317,600 |
| Nov 8, 2023 | 8.79 | 8.80 | 8.61 | 8.72 | 8.54 | 335,500 |
| Nov 7, 2023 | 9.00 | 9.00 | 8.82 | 8.83 | 8.65 | 390,100 |
| Nov 6, 2023 | 9.28 | 9.31 | 8.99 | 9.08 | 8.89 | 415,200 |
| Nov 3, 2023 | 9.34 | 9.49 | 9.25 | 9.28 | 9.09 | 596,500 |
| Nov 2, 2023 | 8.92 | 9.46 | 8.89 | 9.44 | 9.24 | 855,600 |
| Nov 1, 2023 | 9.00 | 9.00 | 8.54 | 8.84 | 8.66 | 1,104,100 |
| Oct 31, 2023 | 9.10 | 9.15 | 8.91 | 9.03 | 8.84 | 776,500 |
| Oct 30, 2023 | 9.23 | 9.28 | 9.01 | 9.14 | 8.95 | 474,100 |
| Oct 27, 2023 | 9.27 | 9.32 | 9.09 | 9.10 | 8.91 | 488,200 |
| Oct 26, 2023 | 9.15 | 9.19 | 9.04 | 9.15 | 8.96 | 324,200 |
| Oct 25, 2023 | 9.06 | 9.17 | 9.01 | 9.14 | 8.95 | 405,600 |
| Oct 24, 2023 | 9.13 | 9.27 | 9.06 | 9.20 | 9.01 | 550,500 |
| Oct 23, 2023 | 9.08 | 9.26 | 8.98 | 9.15 | 8.96 | 356,300 |
| Oct 20, 2023 | 9.04 | 9.12 | 8.99 | 9.09 | 8.90 | 417,000 |
| Oct 19, 2023 | 0.12 Dividend | |||||
| Oct 19, 2023 | 9.21 | 9.22 | 9.02 | 9.05 | 8.86 | 440,100 |
| Oct 18, 2023 | 9.45 | 9.45 | 9.28 | 9.31 | 9.00 | 515,300 |
| Oct 17, 2023 | 9.43 | 9.60 | 9.43 | 9.52 | 9.21 | 291,100 |
| Oct 16, 2023 | 9.63 | 9.66 | 9.46 | 9.48 | 9.17 | 293,300 |
| Oct 13, 2023 | 9.66 | 9.67 | 9.47 | 9.61 | 9.29 | 435,300 |
| Oct 12, 2023 | 9.66 | 9.70 | 9.39 | 9.59 | 9.27 | 448,400 |
| Oct 11, 2023 | 9.60 | 9.72 | 9.51 | 9.58 | 9.26 | 381,500 |
| Oct 10, 2023 | 9.54 | 9.71 | 9.54 | 9.59 | 9.27 | 425,900 |
| Oct 9, 2023 | 9.42 | 9.68 | 9.40 | 9.52 | 9.21 | 530,700 |
| Oct 6, 2023 | 9.32 | 9.44 | 9.21 | 9.41 | 9.10 | 450,100 |
| Oct 5, 2023 | 9.14 | 9.36 | 9.14 | 9.32 | 9.01 | 510,500 |
| Oct 4, 2023 | 9.25 | 9.29 | 9.05 | 9.15 | 8.85 | 378,900 |
| Oct 3, 2023 | 9.40 | 9.48 | 9.14 | 9.22 | 8.92 | 528,400 |
| Oct 2, 2023 | 9.64 | 9.69 | 9.48 | 9.49 | 9.18 | 540,900 |
| Sep 29, 2023 | 9.59 | 9.67 | 9.52 | 9.62 | 9.30 | 385,200 |
| Sep 28, 2023 | 9.43 | 9.65 | 9.43 | 9.54 | 9.23 | 337,700 |
| Sep 27, 2023 | 9.46 | 9.55 | 9.39 | 9.46 | 9.15 | 333,700 |
| Sep 26, 2023 | 9.30 | 9.47 | 9.30 | 9.39 | 9.08 | 347,000 |
| Sep 25, 2023 | 9.26 | 9.45 | 9.23 | 9.38 | 9.07 | 341,300 |
| Sep 22, 2023 | 9.24 | 9.37 | 9.22 | 9.32 | 9.01 | 324,600 |
| Sep 21, 2023 | 9.27 | 9.34 | 9.22 | 9.26 | 8.96 | 315,000 |
| Sep 20, 2023 | 9.30 | 9.48 | 9.25 | 9.30 | 8.99 | 842,300 |
| Sep 19, 2023 | 9.63 | 9.69 | 9.50 | 9.50 | 9.19 | 283,400 |
| Sep 18, 2023 | 9.57 | 9.60 | 9.47 | 9.57 | 9.26 | 337,200 |
| Sep 15, 2023 | 9.77 | 9.81 | 9.53 | 9.57 | 9.26 | 666,800 |
| Sep 14, 2023 | 9.70 | 9.87 | 9.69 | 9.78 | 9.46 | 384,400 |
| Sep 13, 2023 | 9.60 | 9.78 | 9.59 | 9.69 | 9.37 | 335,000 |
| Sep 12, 2023 | 9.67 | 9.72 | 9.53 | 9.60 | 9.28 | 345,100 |
| Sep 11, 2023 | 9.80 | 9.87 | 9.63 | 9.64 | 9.32 | 277,100 |
| Sep 8, 2023 | 9.60 | 9.79 | 9.58 | 9.75 | 9.43 | 281,000 |
| Sep 7, 2023 | 9.76 | 9.87 | 9.51 | 9.61 | 9.29 | 680,300 |
| Sep 6, 2023 | 10.01 | 10.09 | 9.80 | 9.83 | 9.51 | 366,200 |
| Sep 5, 2023 | 10.34 | 10.34 | 9.95 | 9.97 | 9.64 | 400,100 |
| Sep 1, 2023 | 10.40 | 10.47 | 10.34 | 10.42 | 10.08 | 223,400 |
| Aug 31, 2023 | 10.45 | 10.51 | 10.29 | 10.31 | 9.97 | 282,800 |
| Aug 30, 2023 | 10.35 | 10.50 | 10.34 | 10.47 | 10.13 | 271,700 |
| Aug 29, 2023 | 10.24 | 10.46 | 10.15 | 10.42 | 10.08 | 378,000 |
| Aug 28, 2023 | 10.22 | 10.28 | 10.08 | 10.15 | 9.82 | 332,300 |
| Aug 25, 2023 | 10.26 | 10.32 | 10.10 | 10.15 | 9.82 | 344,700 |
| Aug 24, 2023 | 10.43 | 10.47 | 10.26 | 10.28 | 9.94 | 295,200 |
| Aug 23, 2023 | 10.29 | 10.44 | 10.18 | 10.39 | 10.05 | 380,300 |
| Aug 22, 2023 | 10.64 | 10.70 | 10.32 | 10.33 | 9.99 | 515,600 |
| Aug 21, 2023 | 10.76 | 10.81 | 10.55 | 10.57 | 10.22 | 304,600 |
| Aug 18, 2023 | 10.71 | 10.89 | 10.67 | 10.74 | 10.39 | 402,500 |
| Aug 17, 2023 | 10.74 | 10.93 | 10.74 | 10.83 | 10.47 | 343,300 |
| Aug 16, 2023 | 10.81 | 10.99 | 10.66 | 10.66 | 10.31 | 443,300 |
| Aug 15, 2023 | 10.90 | 11.00 | 10.85 | 10.89 | 10.53 | 294,500 |
| Aug 14, 2023 | 11.02 | 11.09 | 10.92 | 11.04 | 10.68 | 352,900 |
| Aug 11, 2023 | 11.22 | 11.30 | 11.09 | 11.12 | 10.75 | 375,400 |
| Aug 10, 2023 | 11.65 | 11.65 | 11.29 | 11.31 | 10.94 | 421,100 |
| Aug 9, 2023 | 11.41 | 11.61 | 11.31 | 11.53 | 11.15 | 556,000 |
| Aug 8, 2023 | 11.32 | 11.44 | 11.12 | 11.36 | 10.99 | 446,700 |
| Aug 7, 2023 | 11.43 | 11.51 | 11.24 | 11.46 | 11.08 | 684,800 |
| Aug 4, 2023 | 11.45 | 11.60 | 11.33 | 11.42 | 11.04 | 1,069,800 |
| Aug 3, 2023 | 11.26 | 11.58 | 11.22 | 11.41 | 11.03 | 1,506,100 |
| Aug 2, 2023 | 11.05 | 11.35 | 10.95 | 11.25 | 10.88 | 1,199,800 |
| Aug 1, 2023 | 11.21 | 11.23 | 10.85 | 11.11 | 10.74 | 1,196,100 |
| Jul 31, 2023 | 11.43 | 11.56 | 11.13 | 11.17 | 10.80 | 2,010,600 |
| Jul 28, 2023 | 9.91 | 11.85 | 9.72 | 11.59 | 11.21 | 4,440,100 |
| Jul 27, 2023 | 9.61 | 9.71 | 9.48 | 9.50 | 9.19 | 470,900 |
| Jul 26, 2023 | 9.59 | 9.66 | 9.45 | 9.61 | 9.29 | 540,600 |
| Jul 25, 2023 | 9.78 | 9.94 | 9.63 | 9.65 | 9.33 | 565,700 |
| Jul 24, 2023 | 9.47 | 9.87 | 9.45 | 9.74 | 9.42 | 753,900 |
| Jul 21, 2023 | 9.61 | 9.65 | 9.47 | 9.56 | 9.25 | 727,900 |
| Jul 20, 2023 | 9.93 | 9.95 | 9.57 | 9.57 | 9.26 | 650,500 |
| Jul 19, 2023 | 0.12 Dividend | |||||
| Jul 19, 2023 | 9.86 | 9.99 | 9.81 | 9.88 | 9.55 | 1,118,300 |
| Jul 18, 2023 | 9.94 | 10.11 | 9.92 | 9.99 | 9.55 | 509,300 |
| Jul 17, 2023 | 9.75 | 9.99 | 9.73 | 9.88 | 9.44 | 643,500 |
| Jul 14, 2023 | 10.06 | 10.07 | 9.81 | 9.81 | 9.38 | 692,800 |
| Jul 13, 2023 | 10.01 | 10.11 | 9.94 | 10.04 | 9.60 | 529,500 |
| Jul 12, 2023 | 10.30 | 10.32 | 9.98 | 9.98 | 9.54 | 421,800 |
| Jul 11, 2023 | 10.12 | 10.33 | 10.10 | 10.16 | 9.71 | 492,800 |
| Jul 10, 2023 | 10.16 | 10.35 | 10.00 | 10.02 | 9.58 | 617,500 |
| Jul 7, 2023 | 10.04 | 10.22 | 10.02 | 10.14 | 9.69 | 750,700 |
| Jul 6, 2023 | 9.83 | 10.01 | 9.73 | 10.00 | 9.56 | 754,300 |
| Jul 5, 2023 | 10.04 | 10.08 | 9.82 | 9.99 | 9.55 | 614,700 |
| Jul 3, 2023 | 9.72 | 10.05 | 9.70 | 10.04 | 9.60 | 612,300 |
| Jun 30, 2023 | 9.81 | 9.86 | 9.67 | 9.67 | 9.24 | 770,600 |
| Jun 29, 2023 | 9.60 | 9.83 | 9.60 | 9.75 | 9.32 | 666,300 |
| Jun 28, 2023 | 9.35 | 9.60 | 9.30 | 9.58 | 9.16 | 578,100 |
| Jun 27, 2023 | 9.15 | 9.41 | 9.12 | 9.36 | 8.95 | 567,900 |
| Jun 26, 2023 | 9.38 | 9.41 | 9.19 | 9.20 | 8.79 | 755,000 |
| Jun 23, 2023 | 9.24 | 9.47 | 9.21 | 9.32 | 8.91 | 1,252,300 |
| Jun 22, 2023 | 9.18 | 9.44 | 9.15 | 9.37 | 8.96 | 670,300 |
| Jun 21, 2023 | 9.07 | 9.34 | 9.06 | 9.20 | 8.79 | 568,200 |
| Jun 20, 2023 | 9.18 | 9.20 | 9.03 | 9.13 | 8.73 | 698,500 |
| Jun 16, 2023 | 9.46 | 9.47 | 9.19 | 9.21 | 8.80 | 796,200 |
| Jun 15, 2023 | 9.30 | 9.47 | 9.28 | 9.42 | 9.01 | 761,300 |
| Jun 14, 2023 | 9.32 | 9.49 | 9.27 | 9.31 | 8.90 | 739,200 |
| Jun 13, 2023 | 9.17 | 9.33 | 9.14 | 9.24 | 8.83 | 652,500 |
| Jun 12, 2023 | 9.00 | 9.13 | 8.96 | 9.11 | 8.71 | 562,600 |
| Jun 9, 2023 | 9.04 | 9.15 | 8.95 | 9.05 | 8.65 | 620,400 |
| Jun 8, 2023 | 9.15 | 9.22 | 8.91 | 9.06 | 8.66 | 712,400 |
| Jun 7, 2023 | 8.87 | 9.19 | 8.85 | 9.15 | 8.75 | 936,000 |
| Jun 6, 2023 | 8.27 | 8.80 | 8.25 | 8.79 | 8.40 | 810,500 |
| Jun 5, 2023 | 8.24 | 8.46 | 8.23 | 8.33 | 7.96 | 590,900 |
| Jun 2, 2023 | 8.08 | 8.38 | 8.06 | 8.27 | 7.91 | 1,006,300 |
| Jun 1, 2023 | 7.78 | 7.94 | 7.75 | 7.91 | 7.56 | 809,900 |
| May 31, 2023 | 7.97 | 7.97 | 7.71 | 7.72 | 7.38 | 1,051,800 |
| May 30, 2023 | 7.97 | 8.15 | 7.92 | 8.10 | 7.74 | 676,600 |
| May 26, 2023 | 8.21 | 8.27 | 7.94 | 8.00 | 7.65 | 723,100 |
| May 25, 2023 | 8.35 | 8.42 | 8.13 | 8.15 | 7.79 | 407,000 |
| May 24, 2023 | 8.48 | 8.54 | 8.38 | 8.41 | 8.04 | 510,700 |
| May 23, 2023 | 8.48 | 8.66 | 8.46 | 8.56 | 8.18 | 456,900 |
| May 22, 2023 | 8.54 | 8.57 | 8.35 | 8.46 | 8.09 | 581,200 |
| May 19, 2023 | 8.72 | 8.72 | 8.51 | 8.51 | 8.14 | 404,800 |
| May 18, 2023 | 8.66 | 8.68 | 8.60 | 8.63 | 8.25 | 429,900 |
| May 17, 2023 | 8.55 | 8.67 | 8.46 | 8.66 | 8.28 | 586,500 |
| May 16, 2023 | 8.41 | 8.71 | 8.36 | 8.40 | 8.03 | 673,700 |
| May 15, 2023 | 8.48 | 8.56 | 8.12 | 8.54 | 8.16 | 973,000 |
| May 12, 2023 | 8.49 | 8.56 | 8.28 | 8.33 | 7.96 | 501,800 |
| May 11, 2023 | 8.28 | 8.43 | 8.26 | 8.42 | 8.05 | 454,200 |
| May 10, 2023 | 8.51 | 8.52 | 8.24 | 8.35 | 7.98 | 493,900 |
| May 9, 2023 | 8.44 | 8.49 | 8.30 | 8.42 | 8.05 | 394,700 |
| May 8, 2023 | 8.42 | 8.51 | 8.34 | 8.49 | 8.12 | 524,400 |
| May 5, 2023 | 8.08 | 8.42 | 8.08 | 8.39 | 8.02 | 574,700 |
| May 4, 2023 | 8.30 | 8.30 | 7.93 | 8.04 | 7.69 | 1,215,200 |
| May 3, 2023 | 8.45 | 8.49 | 8.32 | 8.39 | 8.02 | 742,300 |
| May 2, 2023 | 8.67 | 8.71 | 8.33 | 8.44 | 8.07 | 1,569,800 |
| May 1, 2023 | 9.01 | 9.02 | 8.63 | 8.73 | 8.35 | 697,600 |
| Apr 28, 2023 | 8.90 | 9.07 | 8.89 | 9.03 | 8.63 | 425,400 |
| Apr 27, 2023 | 8.93 | 8.97 | 8.84 | 8.89 | 8.50 | 387,800 |
| Apr 26, 2023 | 8.91 | 8.96 | 8.74 | 8.89 | 8.50 | 822,000 |
Related Tickers
DAC Danaos Corporation
73.98
+0.09%
GNK Genco Shipping & Trading Limited
21.23
+0.05%
CPLP Capital Product Partners L.P.
16.20
-1.82%
NMM Navios Maritime Partners L.P.
43.95
+0.23%
SFL SFL Corporation Ltd.
13.14
+0.84%
GASS StealthGas Inc.
5.96
+0.34%
ESEA Euroseas Ltd.
33.97
+2.85%
SB Safe Bulkers, Inc.
5.04
+2.23%
ECO Okeanis Eco Tankers Corp.
30.80
+1.35%
MATX Matson, Inc.
109.72
+1.38%