Register to chat with like-minded investors on our interactive forums.
CMRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 12.50 | 0.02 | 0.16% | 12.50 | 12.6501 | 12.45 | 430,804 |
| May 03 2024 | 12.48 | 0.12 | 0.97% | 12.39 | 12.495 | 12.23 | 291,354 |
| May 02 2024 | 12.36 | 0.08 | 0.65% | 12.40 | 12.455 | 12.24 | 393,269 |
| May 01 2024 | 12.28 | 0.30 | 2.50% | 11.98 | 12.33 | 11.92 | 573,159 |
| Apr 30 2024 | 11.98 | 0.07 | 0.59% | 11.83 | 12.075 | 11.79 | 488,885 |
| Apr 29 2024 | 11.91 | 0.13 | 1.10% | 11.78 | 11.965 | 11.70 | 351,725 |
| Apr 26 2024 | 11.78 | 0.26 | 2.26% | 11.53 | 11.90 | 11.525 | 559,977 |
| Apr 25 2024 | 11.52 | 0.16 | 1.41% | 11.32 | 11.57 | 11.27 | 446,756 |
| Apr 24 2024 | 11.36 | -0.17 | -1.47% | 11.53 | 11.54 | 11.24 | 403,329 |
| Apr 23 2024 | 11.53 | 0.35 | 3.13% | 11.19 | 11.55 | 11.17 | 469,949 |
| Apr 22 2024 | 11.18 | 0.25 | 2.29% | 10.95 | 11.285 | 10.94 | 342,828 |
| Apr 19 2024 | 10.93 | 0.25 | 2.34% | 10.77 | 10.95 | 10.70 | 315,501 |
| Apr 18 2024 | 10.68 | -0.15 | -1.39% | 10.76 | 10.835 | 10.64 | 282,419 |
| Apr 17 2024 | 10.83 | -0.16 | -1.46% | 11.00 | 11.12 | 10.83 | 246,523 |
| Apr 16 2024 | 10.99 | -0.08 | -0.72% | 10.82 | 11.01 | 10.802 | 211,310 |
| Apr 15 2024 | 11.07 | 0.06 | 0.54% | 11.12 | 11.31 | 11.005 | 226,875 |
| Apr 12 2024 | 11.01 | -0.36 | -3.17% | 11.35 | 11.36 | 11.005 | 220,242 |
| Apr 11 2024 | 11.37 | 0.19 | 1.70% | 11.24 | 11.50 | 11.24 | 355,257 |
| Apr 10 2024 | 11.18 | -0.01 | -0.09% | 11.05 | 11.29 | 10.99 | 362,871 |
| Apr 09 2024 | 11.19 | -0.17 | -1.50% | 11.42 | 11.42 | 11.0648 | 276,847 |
| Apr 08 2024 | 11.36 | -0.06 | -0.53% | 11.44 | 11.515 | 11.31 | 316,663 |
| Apr 05 2024 | 11.42 | 0.01 | 0.09% | 11.41 | 11.52 | 11.32 | 271,747 |
| Apr 04 2024 | 11.41 | -0.14 | -1.21% | 11.60 | 11.72 | 11.38 | 298,659 |
| Apr 03 2024 | 11.55 | 0.38 | 3.40% | 11.21 | 11.62 | 11.21 | 387,523 |
| Apr 02 2024 | 11.17 | -0.22 | -1.93% | 11.295 | 11.295 | 11.088 | 307,367 |
| Apr 01 2024 | 11.39 | 0.04 | 0.35% | 11.38 | 11.54 | 11.34 | 282,612 |
| Mar 28 2024 | 11.35 | 0.06 | 0.53% | 11.32 | 11.45 | 11.27 | 340,707 |
| Mar 27 2024 | 11.29 | 0.11 | 0.98% | 11.19 | 11.32 | 11.175 | 215,247 |
| Mar 26 2024 | 11.18 | 0.05 | 0.45% | 11.12 | 11.22 | 11.09 | 254,160 |
| Mar 25 2024 | 11.13 | -0.03 | -0.27% | 11.15 | 11.24 | 11.11 | 193,708 |
| Mar 22 2024 | 11.16 | -0.20 | -1.76% | 11.36 | 11.36 | 11.16 | 215,173 |
| Mar 21 2024 | 11.36 | 0.14 | 1.25% | 11.27 | 11.42 | 11.26 | 320,946 |
| Mar 20 2024 | 11.22 | 0.15 | 1.36% | 11.00 | 11.265 | 10.82 | 343,440 |
| Mar 19 2024 | 11.07 | -0.05 | -0.45% | 11.10 | 11.17 | 11.04 | 214,139 |
| Mar 18 2024 | 11.12 | -0.05 | -0.45% | 11.17 | 11.225 | 11.04 | 306,143 |
| Mar 15 2024 | 11.17 | -0.01 | -0.09% | 11.15 | 11.2825 | 11.10 | 430,613 |
| Mar 14 2024 | 11.18 | -0.24 | -2.10% | 11.41 | 11.41 | 11.155 | 427,894 |
| Mar 13 2024 | 11.42 | -0.09 | -0.78% | 11.49 | 11.54 | 11.28 | 352,059 |
| Mar 12 2024 | 11.51 | 0.28 | 2.49% | 11.26 | 11.53 | 11.17 | 324,372 |
| Mar 11 2024 | 11.23 | -0.16 | -1.40% | 11.36 | 11.39 | 11.15 | 329,472 |
| Mar 08 2024 | 11.39 | -0.15 | -1.30% | 11.66 | 11.765 | 11.3375 | 712,301 |
| Mar 07 2024 | 11.54 | 0.08 | 0.70% | 11.41 | 11.667 | 11.35 | 513,076 |
| Mar 06 2024 | 11.46 | 0.28 | 2.50% | 11.23 | 11.495 | 11.17 | 377,729 |
| Mar 05 2024 | 11.18 | 0.21 | 1.91% | 10.96 | 11.245 | 10.96 | 435,174 |
| Mar 04 2024 | 10.97 | -0.52 | -4.53% | 11.53 | 11.53 | 10.97 | 489,087 |
| Mar 01 2024 | 11.49 | 0.12 | 1.06% | 11.37 | 11.63 | 11.37 | 381,777 |
| Feb 29 2024 | 11.37 | -0.15 | -1.30% | 11.62 | 11.63 | 11.30 | 291,535 |
| Feb 28 2024 | 11.52 | -0.01 | -0.09% | 11.48 | 11.765 | 11.41 | 532,476 |
| Feb 27 2024 | 11.53 | 0.13 | 1.14% | 11.40 | 11.66 | 11.355 | 465,330 |
| Feb 26 2024 | 11.40 | 0.06 | 0.53% | 11.34 | 11.415 | 11.1401 | 451,243 |
| Feb 23 2024 | 11.34 | 0.20 | 1.80% | 11.18 | 11.38 | 11.045 | 395,769 |
| Feb 22 2024 | 11.14 | 0.05 | 0.45% | 11.07 | 11.17 | 10.9556 | 511,343 |
| Feb 21 2024 | 11.09 | 0.22 | 2.02% | 10.87 | 11.10 | 10.81 | 392,796 |
| Feb 20 2024 | 10.87 | -0.28 | -2.51% | 11.02 | 11.105 | 10.86 | 392,618 |
| Feb 16 2024 | 11.15 | -0.08 | -0.71% | 11.29 | 11.33 | 11.0705 | 369,888 |
| Feb 15 2024 | 11.23 | 0.10 | 0.90% | 11.14 | 11.305 | 11.11 | 354,392 |
| Feb 14 2024 | 11.13 | -0.01 | -0.09% | 11.22 | 11.23 | 10.93 | 550,520 |
| Feb 13 2024 | 11.14 | -0.44 | -3.80% | 11.35 | 11.40 | 11.05 | 551,460 |
| Feb 12 2024 | 11.58 | 0.50 | 4.51% | 11.11 | 11.65 | 11.11 | 639,216 |
| Feb 09 2024 | 11.08 | 0.08 | 0.73% | 11.03 | 11.14 | 10.89 | 599,849 |
| Feb 08 2024 | 11.00 | 0.09 | 0.82% | 10.88 | 11.09 | 10.635 | 813,981 |
| Feb 07 2024 | 10.91 | 0.50 | 4.80% | 10.69 | 11.02 | 10.44 | 977,173 |
