Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

14.70 +0.27 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.648 7.877 7.588 7.852 524,986 +0.19(+2.47%)
Jan 30, 2013 7.723 7.728 7.608 7.663 261,976 +0.01(+0.13%)
Jan 29, 2013 7.668 7.693 7.578 7.653 340,090 +0.09(+1.19%)
Jan 28, 2013 7.603 7.728 7.553 7.563 479,494 -0.08(-1.04%)
Jan 25, 2013 7.777 7.942 7.528 7.643 391,191 -0.13(-1.67%)
Jan 24, 2013 7.728 7.902 7.503 7.772 516,746 +0.11(+1.43%)
Jan 23, 2013 7.703 7.784 7.584 7.663 495,274 -0.00(-0.06%)
Jan 22, 2013 7.822 7.827 7.528 7.668 665,453 +0.07(+0.92%)
Jan 18, 2013 7.478 7.678 7.389 7.598 335,910 +0.14(+1.94%)
Jan 17, 2013 7.339 7.478 7.314 7.453 218,579 +0.16(+2.19%)
Jan 16, 2013 7.319 7.339 7.264 7.294 289,640 -0.00(-0.07%)
Jan 15, 2013 7.174 7.404 7.174 7.299 297,314 +0.07(+0.97%)
Jan 14, 2013 7.309 7.364 7.219 7.229 203,862 -0.10(-1.36%)
Jan 11, 2013 7.379 7.423 7.329 7.329 270,107 +0.00(+0.00%)
Jan 10, 2013 7.463 7.478 7.329 7.329 241,651 -0.10(-1.34%)
Jan 09, 2013 7.478 7.503 7.349 7.428 347,854 -0.01(-0.20%)
Jan 08, 2013 7.339 7.453 7.254 7.443 350,676 +0.09(+1.29%)
Jan 07, 2013 7.339 7.379 7.154 7.349 370,074 +0.02(+0.27%)
Jan 04, 2013 7.234 7.349 7.139 7.329 424,283 +0.12(+1.73%)
Jan 03, 2013 7.209 7.254 7.094 7.204 354,585 +0.00(+0.07%)
Jan 02, 2013 7.274 7.274 6.940 7.199 461,947 +0.26(+3.74%)
Dec 31, 2012 6.870 6.965 6.765 6.940 297,992 +0.13(+1.90%)
Dec 28, 2012 6.681 6.935 6.681 6.810 351,719 +0.07(+1.11%)
Dec 27, 2012 6.995 6.995 6.551 6.735 489,467 -0.17(-2.53%)
Dec 26, 2012 6.975 7.000 6.840 6.910 219,545 -0.04(-0.57%)
Dec 24, 2012 7.045 7.045 6.885 6.950 123,107 -0.06(-0.92%)
Dec 21, 2012 7.119 7.150 6.845 7.015 340,691 -0.12(-1.75%)
Dec 20, 2012 7.119 7.139 7.025 7.139 230,656 +0.05(+0.70%)
Dec 19, 2012 7.050 7.094 6.920 7.089 362,031 +0.07(+0.99%)
Dec 18, 2012 6.905 7.020 6.889 7.020 214,946 +0.16(+2.40%)
Dec 17, 2012 6.970 7.010 6.740 6.855 423,563 -0.12(-1.79%)
Dec 14, 2012 7.065 7.070 6.895 6.980 209,282 -0.05(-0.78%)
Dec 13, 2012 7.005 7.075 6.895 7.035 308,785 -0.00(-0.07%)
Dec 12, 2012 6.980 7.075 6.930 7.040 270,824 +0.09(+1.29%)
Dec 11, 2012 6.930 7.189 6.870 6.950 471,489 +0.07(+1.01%)
Dec 10, 2012 7.015 7.032 6.850 6.880 347,531 -0.07(-1.00%)
Dec 07, 2012 7.075 7.099 6.775 6.950 280,638 -0.12(-1.76%)
Dec 06, 2012 6.975 7.075 6.870 7.075 368,819 +0.12(+1.79%)
Dec 05, 2012 7.089 7.089 6.915 6.950 369,133 -0.07(-0.99%)
Dec 04, 2012 7.099 7.154 6.905 7.020 444,670 -0.06(-0.91%)
Nov 30, 2012 7.080 7.179 6.980 7.084 528,129 +0.03(+0.42%)
Nov 29, 2012 7.025 7.080 6.970 7.055 819,608 +0.02(+0.35%)
Nov 28, 2012 7.030 7.030 6.875 7.030 668,350 +0.02(+0.28%)
Nov 27, 2012 6.970 7.015 6.750 7.010 601,980 -0.00(-0.07%)
Nov 26, 2012 6.960 7.020 6.900 7.015 694,110 +0.03(+0.50%)
Nov 23, 2012 7.050 7.050 6.905 6.980 410,036 +0.09(+1.30%)
Nov 21, 2012 6.785 6.890 6.735 6.890 363,311 +0.13(+1.99%)
Nov 20, 2012 6.676 6.800 6.631 6.755 849,697 +0.12(+1.88%)
Nov 19, 2012 6.451 6.641 6.337 6.631 637,803 +0.40(+6.40%)
Nov 16, 2012 6.242 6.247 6.072 6.232 584,176 -0.05(-0.79%)
Nov 15, 2012 6.332 6.357 6.107 6.282 573,738 -0.01(-0.24%)
Nov 14, 2012 6.541 6.591 6.252 6.297 452,067 -0.19(-2.92%)
Nov 13, 2012 6.616 6.671 6.377 6.486 585,735 -0.15(-2.25%)
Nov 12, 2012 6.686 6.686 6.581 6.636 257,176 +0.00(+0.00%)
Nov 09, 2012 6.726 6.770 6.608 6.636 258,189 -0.08(-1.19%)
Nov 08, 2012 6.790 6.790 6.701 6.716 396,250 -0.04(-0.66%)
Nov 07, 2012 6.920 6.920 6.676 6.760 482,924 -0.17(-2.45%)
Nov 06, 2012 6.813 6.930 6.785 6.930 307,289 +0.10(+1.46%)
Nov 05, 2012 6.875 6.900 6.735 6.830 398,855 -0.00(-0.07%)
Nov 02, 2012 6.970 6.970 6.686 6.835 613,638 -0.06(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.