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

Costamare Inc (NY: CMRE )

12.11 +0.13 (+1.09%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 1, 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 (%)
Oct 30, 2015 8.189 8.200 8.068 8.102 217,339 -0.05(-0.57%)
Oct 29, 2015 8.154 8.287 8.120 8.148 203,438 -0.05(-0.56%)
Oct 28, 2015 8.085 8.287 8.004 8.194 210,082 +0.13(+1.57%)
Oct 27, 2015 8.189 8.212 8.026 8.068 206,385 -0.21(-2.51%)
Oct 26, 2015 8.494 8.494 8.183 8.275 290,584 -0.20(-2.38%)
Oct 23, 2015 8.361 8.626 8.183 8.477 355,824 +0.21(+2.58%)
Oct 22, 2015 8.551 8.695 8.171 8.264 491,886 -0.05(-0.55%)
Oct 21, 2015 8.373 8.480 8.235 8.310 234,173 -0.03(-0.41%)
Oct 20, 2015 8.431 8.551 8.287 8.344 191,022 +0.01(+0.14%)
Oct 19, 2015 8.419 8.419 8.217 8.333 255,012 -0.10(-1.16%)
Oct 16, 2015 8.397 8.487 8.227 8.431 363,742 +0.03(+0.34%)
Oct 15, 2015 8.250 8.453 8.188 8.402 328,096 +0.21(+2.55%)
Oct 14, 2015 8.069 8.303 8.024 8.193 234,555 +0.16(+2.04%)
Oct 13, 2015 7.843 8.058 7.792 8.030 456,462 +0.14(+1.79%)
Oct 12, 2015 7.849 8.047 7.770 7.888 307,075 +0.04(+0.50%)
Oct 09, 2015 7.849 7.939 7.792 7.849 330,379 +0.07(+0.87%)
Oct 08, 2015 7.702 7.815 7.533 7.781 282,339 +0.10(+1.25%)
Oct 07, 2015 7.516 7.759 7.485 7.685 333,859 +0.24(+3.26%)
Oct 06, 2015 7.538 7.634 7.375 7.442 320,549 -0.02(-0.23%)
Oct 05, 2015 7.369 7.600 7.369 7.459 566,078 +0.21(+2.96%)
Oct 02, 2015 6.776 7.290 6.765 7.245 525,632 +0.44(+6.47%)
Oct 01, 2015 6.923 7.013 6.776 6.804 412,470 -0.12(-1.79%)
Sep 30, 2015 6.669 7.205 6.629 6.928 422,608 +0.33(+5.05%)
Sep 29, 2015 6.838 6.928 6.545 6.595 528,897 -0.24(-3.47%)
Sep 28, 2015 7.691 7.708 6.816 6.832 653,928 -0.92(-11.87%)
Sep 25, 2015 7.911 8.027 7.719 7.753 157,913 -0.07(-0.94%)
Sep 24, 2015 7.691 7.832 7.567 7.826 209,271 +0.05(+0.58%)
Sep 23, 2015 7.900 8.030 7.668 7.781 186,624 -0.13(-1.64%)
Sep 22, 2015 8.001 8.092 7.857 7.911 222,992 -0.24(-2.91%)
Sep 21, 2015 8.351 8.368 8.047 8.148 126,277 -0.18(-2.17%)
Sep 18, 2015 8.188 8.329 8.086 8.329 117,529 +0.04(+0.48%)
Sep 17, 2015 8.272 8.351 8.126 8.289 96,488 -0.05(-0.54%)
Sep 16, 2015 8.171 8.442 8.159 8.335 85,590 +0.15(+1.86%)
Sep 15, 2015 8.069 8.205 7.990 8.182 106,125 +0.09(+1.12%)
Sep 14, 2015 8.244 8.244 8.018 8.092 195,376 -0.17(-2.05%)
Sep 11, 2015 8.289 8.380 8.188 8.261 159,624 -0.09(-1.08%)
Sep 10, 2015 8.363 8.363 8.120 8.351 128,872 -0.01(-0.07%)
Sep 09, 2015 8.318 8.611 8.227 8.357 246,951 +0.10(+1.16%)
Sep 08, 2015 7.962 8.295 7.951 8.261 225,801 +0.42(+5.40%)
Sep 04, 2015 7.934 7.838 7.838 7.838 348,700 -0.18(-2.25%)
Sep 03, 2015 8.092 8.193 7.967 8.018 180,769 -0.03(-0.35%)
Sep 02, 2015 8.278 8.351 8.013 8.047 386,564 -0.14(-1.72%)
Sep 01, 2015 8.306 8.402 8.154 8.188 153,387 -0.28(-3.33%)
Aug 31, 2015 8.380 8.617 8.329 8.470 396,715 +0.11(+1.35%)
Aug 28, 2015 8.397 8.507 8.312 8.357 161,523 -0.05(-0.60%)
Aug 27, 2015 8.329 8.431 8.114 8.408 319,720 +0.21(+2.55%)
Aug 26, 2015 8.188 8.301 8.047 8.199 347,706 +0.11(+1.40%)
Aug 25, 2015 8.131 8.414 7.917 8.086 367,378 +0.18(+2.21%)
Aug 24, 2015 8.357 8.453 7.612 7.911 512,015 -0.61(-7.16%)
Aug 21, 2015 8.487 8.687 8.442 8.521 341,309 -0.07(-0.79%)
Aug 20, 2015 8.622 8.769 8.543 8.589 234,278 -0.15(-1.74%)
Aug 19, 2015 8.752 8.814 8.589 8.741 474,625 -0.05(-0.51%)
Aug 18, 2015 9.023 9.023 8.764 8.786 130,480 -0.36(-3.89%)
Aug 17, 2015 9.261 9.261 9.035 9.142 197,848 -0.16(-1.76%)
Aug 14, 2015 9.012 9.317 9.006 9.306 200,278 +0.37(+4.11%)
Aug 13, 2015 9.091 9.091 8.922 8.939 138,980 -0.10(-1.06%)
Aug 12, 2015 9.035 9.119 8.752 9.035 167,276 -0.06(-0.68%)
Aug 11, 2015 9.498 9.526 9.029 9.097 225,741 -0.38(-3.99%)
Aug 10, 2015 9.345 9.633 9.317 9.475 175,610 +0.28(+3.07%)
Aug 07, 2015 8.995 9.419 8.995 9.193 249,092 +0.28(+3.10%)
Aug 06, 2015 9.108 9.204 8.831 8.916 333,149 -0.23(-2.47%)
Aug 05, 2015 9.385 9.532 9.102 9.142 224,391 -0.08(-0.86%)
Aug 04, 2015 9.532 9.642 9.142 9.221 191,182 -0.25(-2.68%)
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.