Skip to main content

Costamare Inc (NY: CMRE )

13.91 +0.13 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.54 11.46 850,881 -0.08(-0.68%)
Jan 28, 2022 11.00 11.54 10.93 11.54 941,836 +0.58(+5.33%)
Jan 27, 2022 10.78 11.13 10.78 10.95 474,850 +0.28(+2.61%)
Jan 26, 2022 10.56 10.90 10.51 10.67 529,249 +0.19(+1.83%)
Jan 25, 2022 10.29 10.55 10.11 10.48 777,076 +0.06(+0.59%)
Jan 24, 2022 10.34 10.46 9.800 10.42 894,918 -0.14(-1.32%)
Jan 21, 2022 11.13 11.13 10.52 10.56 1,416,851 -0.66(-5.91%)
Jan 20, 2022 11.33 11.56 11.21 11.22 606,894 -0.14(-1.23%)
Jan 19, 2022 11.38 11.59 11.34 11.36 687,753 -0.04(-0.34%)
Jan 18, 2022 11.51 11.58 11.26 11.40 825,055 -0.16(-1.42%)
Jan 14, 2022 11.56 0 +0.41(+3.64%)
Jan 13, 2022 11.13 11.30 11.07 11.16 564,565 +0.00(+0.00%)
Jan 12, 2022 11.30 11.31 11.01 11.16 785,767 -0.03(-0.31%)
Jan 11, 2022 11.01 11.25 10.94 11.19 535,917 +0.20(+1.81%)
Jan 10, 2022 10.89 11.00 10.77 10.99 442,919 +0.06(+0.55%)
Jan 07, 2022 11.03 11.20 10.93 10.93 596,135 -0.06(-0.55%)
Jan 06, 2022 10.90 11.08 10.71 10.99 474,841 +0.15(+1.35%)
Jan 05, 2022 11.24 11.41 10.84 10.85 496,948 -0.36(-3.24%)
Jan 04, 2022 11.19 11.39 11.08 11.21 559,445 +0.11(+1.01%)
Jan 03, 2022 10.99 11.36 10.99 11.10 845,815 +0.16(+1.50%)
Dec 31, 2021 10.73 11.00 10.60 10.93 382,830 +0.20(+1.85%)
Dec 30, 2021 10.83 11.04 10.72 10.73 436,842 -0.03(-0.24%)
Dec 29, 2021 10.61 10.83 10.49 10.76 461,345 +0.19(+1.80%)
Dec 28, 2021 10.66 10.76 10.51 10.57 378,033 -0.12(-1.13%)
Dec 27, 2021 10.55 10.70 10.41 10.69 421,518 +0.15(+1.39%)
Dec 23, 2021 10.65 10.68 10.50 10.54 889,206 +0.01(+0.08%)
Dec 22, 2021 10.42 10.54 10.28 10.54 344,323 +0.21(+2.01%)
Dec 21, 2021 10.20 10.45 10.20 10.33 563,916 +0.18(+1.79%)
Dec 20, 2021 10.06 10.18 9.862 10.15 457,527 -0.15(-1.43%)
Dec 17, 2021 10.14 10.39 10.00 10.29 648,323 +0.06(+0.59%)
Dec 16, 2021 10.48 10.52 10.17 10.23 526,550 +0.00(+0.00%)
Dec 15, 2021 9.905 10.29 9.853 10.23 921,578 +0.35(+3.59%)
Dec 14, 2021 10.00 10.19 9.853 9.879 558,398 -0.22(-2.14%)
Dec 13, 2021 10.41 10.41 10.09 10.10 576,181 -0.35(-3.31%)
Dec 10, 2021 10.61 10.68 10.37 10.44 515,952 -0.15(-1.39%)
Dec 09, 2021 10.64 10.81 10.24 10.59 538,157 -0.13(-1.21%)
Dec 08, 2021 10.78 10.94 10.57 10.72 955,199 +0.07(+0.65%)
Dec 07, 2021 10.67 10.81 10.61 10.65 891,042 +0.16(+1.48%)
Dec 06, 2021 10.30 10.58 10.11 10.49 851,734 +0.28(+2.71%)
Dec 03, 2021 10.29 10.38 10.00 10.22 768,921 -0.04(-0.42%)
Dec 02, 2021 9.853 10.32 9.823 10.26 1,030,058 +0.51(+5.23%)
Dec 01, 2021 10.52 10.54 9.689 9.749 1,180,911 -0.62(-6.00%)
Nov 30, 2021 10.70 10.71 10.23 10.37 834,135 -0.37(-3.46%)
Nov 29, 2021 10.57 10.82 10.39 10.74 584,301 +0.30(+2.90%)
Nov 26, 2021 10.37 10.49 10.20 10.44 509,579 -0.28(-2.58%)
Nov 24, 2021 10.54 10.76 10.38 10.72 565,186 +0.18(+1.72%)
Nov 23, 2021 10.59 10.65 10.35 10.54 625,938 -0.06(-0.57%)
Nov 22, 2021 10.63 10.92 10.55 10.60 692,013 +0.07(+0.66%)
Nov 19, 2021 10.50 10.68 10.49 10.53 850,123 -0.10(-0.90%)
Nov 18, 2021 10.59 10.67 10.62 10.62 486,782 +0.13(+1.24%)
Nov 17, 2021 10.54 10.68 10.39 10.49 827,202 -0.05(-0.49%)
Nov 16, 2021 11.01 11.12 10.53 10.54 1,394,608 -0.58(-5.21%)
Nov 15, 2021 11.37 11.37 11.00 11.12 684,853 -0.21(-1.83%)
Nov 12, 2021 11.32 11.37 11.11 11.33 676,831 +0.00(+0.00%)
Nov 11, 2021 11.47 11.63 11.33 11.33 532,725 +0.03(+0.23%)
Nov 10, 2021 11.53 11.31 875,092 -0.38(-3.25%)
Nov 09, 2021 11.66 11.79 11.51 11.69 457,699 +0.15(+1.27%)
Nov 08, 2021 11.43 11.70 11.32 11.54 668,044 +0.14(+1.21%)
Nov 05, 2021 11.83 11.90 11.35 11.40 747,268 -0.26(-2.22%)
Nov 04, 2021 11.89 12.00 11.46 11.66 575,881 -0.07(-0.59%)
Nov 03, 2021 11.62 11.83 11.50 11.73 690,425 +0.15(+1.27%)
Nov 02, 2021 11.80 11.82 11.23 11.58 1,275,808 -0.35(-2.90%)
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.