IntrinsicIntrinsic
← Scroll for more →

Price Chart — CMRE

DateOpenHighLowCloseVolume
11/4/202613.3713.5513.0513.16450,961
11/3/202613.5213.6013.2413.27382,647
11/2/202614.1314.3013.4213.45427,397
10/30/202614.3514.5914.1614.16345,025
10/29/202614.7814.8914.2714.42717,363
10/28/202614.8215.1314.2914.78713,221
10/27/202614.0514.4414.0514.35442,771
10/26/202614.2114.4313.8613.93506,444
10/23/202614.1114.2913.8114.02512,702
10/22/202613.9314.3213.8114.15440,925
10/21/202613.7914.1113.7914.00458,577
10/20/202613.6313.9513.5213.78626,808
10/19/202614.0114.1513.5213.76416,486
10/16/202614.4214.5013.9013.97410,143
10/15/202614.6914.6914.1814.28630,868
10/14/202615.5015.5014.4714.79554,262
10/13/202615.5015.6115.4215.44432,517
10/12/202615.1615.6015.1615.41451,671
10/9/202615.3515.3515.0215.12332,630
10/8/202615.1915.3415.1115.29400,310
10/7/202615.1015.2515.0015.04345,377
10/6/202615.2615.3014.9415.10343,892
10/5/202615.4415.5314.9615.39394,293
10/2/202615.2415.4515.1415.44268,926
10/1/202614.5715.2414.4615.23315,825
9/30/202614.8415.0714.6814.69440,612
9/29/202614.6114.8914.5914.75396,892
9/28/202614.5114.7314.4414.72284,936
9/25/202614.8314.8314.4114.53267,590
9/24/202614.6114.7914.4814.66352,682
9/23/202614.8514.8514.4614.68264,142
9/22/202615.0415.0514.7214.87353,598
9/21/202615.3715.5515.0215.09275,693
9/18/202615.2915.5115.1515.46596,672
9/17/202615.1515.6115.0615.37439,044
9/16/202615.1515.2514.8615.05367,328
9/15/202615.0115.2515.0115.14286,861
9/14/202615.2315.2314.8815.13348,111
9/11/202615.1315.3115.1015.28331,750
9/10/202614.9915.1214.7515.11408,378
9/9/202614.9615.1414.7115.07336,863
9/8/202615.5515.5514.8914.90450,349
9/4/202615.3715.6915.3015.55417,114
9/3/202615.5815.7215.3515.39294,952
9/2/202615.4615.5615.3315.44375,385
9/1/202615.3315.6215.1715.37455,809
8/31/202615.5515.6015.1315.28356,113
8/28/202615.4315.6115.3215.41282,220
8/27/202614.8915.3914.8915.35339,999
8/26/202615.6515.7114.8214.84382,439
8/25/202615.5215.8915.2215.77268,177
8/24/202615.6315.7615.4015.58283,028
8/21/202615.3915.8315.3215.62402,292
8/20/202615.0715.3714.9315.18389,358
8/19/202615.0215.2315.0215.13350,185
8/18/202615.0715.0714.7814.93346,524
8/17/202614.7015.1714.7015.02562,346
8/14/202614.4714.7014.4214.64333,018
8/13/202614.2414.5614.2414.44368,075
8/12/202614.0314.2214.0214.16311,601
8/11/202614.4914.4913.8413.99242,052
8/10/202614.6014.6914.3714.43308,894
8/7/202614.9014.9714.5514.66326,927
8/6/202615.5015.6614.8014.91313,526
8/5/202615.5015.5514.6614.69406,965
8/4/202615.5015.5715.1315.28395,168
8/3/202615.5315.6115.2715.47285,076
7/31/202615.2015.6515.2015.58299,178
7/30/202615.2215.6015.1315.52291,200
7/29/202615.5815.6515.1315.34538,867
7/28/202615.4115.6215.3015.43274,484
7/27/202615.9516.0315.3915.62343,687
7/24/202615.6315.8515.6215.72325,385
7/23/202615.2615.6815.2315.67416,390
7/22/202615.3915.4415.0215.21352,417
7/21/202614.8815.3714.7515.30377,275
7/20/202614.8815.1714.8814.92381,554
7/17/202615.0715.1714.7314.74361,569
7/16/202615.3215.5215.1715.21348,084
7/15/202615.4015.4815.0115.36627,066
7/14/202615.6015.8415.2315.28433,082
7/13/202615.0015.5515.0015.46435,481
7/10/202614.7314.9914.6414.94479,949
7/9/202614.8814.8814.3614.62380,747
7/8/202614.5814.9614.5214.86443,670
7/7/202614.5914.6714.3814.51298,799
7/6/202614.2714.7114.2614.49226,521
7/2/202614.3514.5714.1514.26257,138
7/1/202614.0114.2913.9813.98374,609
6/30/202614.0214.1713.8814.02339,898