Costamare Inc Historical Data - LCM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Costamare Inc (LCM)
Costamare Inc (LCM) Historical

Costamare Inc (LCM)

11.88

-0.75

(-5.94%)

Closed 07 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-4.80769230769	12.48	13.08	12.48	3	12.58	DE
4	-0.43	-3.49309504468	12.31	13.08	11.8	84	11.99835067	DE
12	-1.57	-11.6728624535	13.45	14.05	11.8	217	12.66860948	DE
26	-2.97	-20	14.85	14.85	11.55	441	13.20654395	DE
52	1.74	17.1597633136	10.14	16.01	9.6	720	12.52866622	DE
156	2.3	24.0083507307	9.58	16.01	8.21	784	11.3957495	DE
260	2.3	24.0083507307	9.58	16.01	8.21	784	11.3957495	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	13.08	0	0.00	13.08	13.08	13.08	0
1735939620	13.08	0.6	4.81	13.08	13.08	13.08	1
1735853220	12.48	0.19	1.55	12.48	12.48	12.48	5
1735594020	12.29	0	0.00	12.29	12.29	12.29	0
1735334820	12.29	0	0.00	12.29	12.29	12.29	0
1734989220	12.29	0.31	2.59	12.22	12.29	12.22	12
1734730020	11.98	0.18	1.53	11.98	11.98	11.98	106
1734643620	11.8	0	0.00	11.8	11.8	11.8	0
1734557220	11.8	0	0.00	11.8	11.8	11.8	0
1734470820	11.8	-0.18	-1.50	11.8	11.8	11.8	200
1734384420	11.98	-0.41	-3.31	12.39	12.39	11.98	238
1734125220	12.39	0.08	0.65	12.39	12.39	12.39	55
1734038820	12.31	-0.06	-0.49	12.31	12.31	12.31	56
1733952420	12.37	0	0.00	12.37	12.37	12.37	0
1733866020	12.37	0	0.00	12.37	12.37	12.37	0
1733779620	12.37	0	0.00	12.37	12.37	12.37	0
1733520420	12.37	-0.25	-1.98	12.37	12.37	12.37	83
1733434020	12.62	0	0.00	12.62	12.62	12.62	0
1733347620	12.62	0	0.00	12.62	12.62	12.62	0
1733261220	12.62	0	0.00	12.62	12.62	12.62	0
1733174820	12.62	-0.04	-0.32	12.62	12.62	12.62	4
1732915620	12.66	0	0.00	12.66	12.66	12.66	0
1732829220	12.66	0	0.00	12.66	12.66	12.66	0
1732742820	12.66	0.03	0.24	12.66	12.66	12.66	80
1732656420	12.63	-0.74	-5.53	12.63	12.63	12.63	75
1732570020	13.37	0.11	0.83	13.37	13.37	13.37	80
1732310820	13.26	0	0.00	13.26	13.26	13.26	0
1732224420	13.26	-0.56	-4.05	13.23	13.26	13.23	115
1732138020	13.82	0.15	1.10	13.82	13.82	13.82	90
1732051620	13.67	0	0.00	13.67	13.67	13.67	0
1731965220	13.67	-0.07	-0.51	13.67	13.67	13.67	1
1731705960	13.74	0	0.00	13.74	13.74	13.74	0
1731619560	13.74	0.52	3.93	14.05	14.05	13.74	156
1731533220	13.22	0	0.00	13.22	13.22	13.22	0
1731446820	13.22	0	0.00	13.22	13.22	13.22	0
1731360420	13.22	-0.31	-2.29	13.34	13.34	13.22	464
1731101160	13.53	0	0.00	13.53	13.53	13.53	0
1731014760	13.53	0	0.00	13.53	13.53	13.53	0
1730928360	13.53	0.83	6.54	13.53	13.53	13.53	25
1730841960	12.7	0	0.00	12.7	12.7	12.7	0
1730755560	12.7	0.21	1.68	12.7	12.7	12.7	170
1730496360	12.49	-0.01	-0.08	12.65	12.65	12.49	6
1730406420	12.5	0	0.00	12.5	12.5	12.5	0
1730320020	12.5	0	0.00	12.5	12.5	12.5	0
1730233620	12.5	0	0.00	12.5	12.5	12.5	0
1730147220	12.5	0	0.00	12.5	12.5	12.5	0
1729888020	12.5	-0.25	-1.96	12.62	12.82	12.43	2000
1729801560	12.75	0	0.00	12.75	12.75	12.75	0
1729715160	12.75	0	0.00	12.75	12.75	12.75	0
1729628760	12.75	-0.14	-1.09	12.85	12.85	12.75	600
1729542360	12.89	0	0.00	12.89	12.89	12.89	0
1729283160	12.89	0	0.00	12.89	12.89	12.89	0
1729196760	12.89	0	0.00	12.89	12.89	12.89	0
1729110360	12.89	0.24	1.90	12.81	12.89	12.81	422
1729023960	12.65	-0.8	-5.95	12.98	12.98	12.62	577
1728937620	13.45	0.09	0.67	13.45	13.45	13.45	10
1728678360	13.36	0	0.00	13.36	13.36	13.36	0
1728591960	13.36	0	0.00	13.36	13.36	13.36	0
1728505560	13.36	0	0.00	13.36	13.36	13.36	0
1728419160	13.36	-0.04	-0.30	13.36	13.36	13.36	30
1728332760	13.4	0.06	0.45	13.4	13.4	13.4	374

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions