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

Costamare Inc (NY: CMRE )

12.29 +0.30 (+2.55%)
Streaming Delayed Price Updated: 2:45 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 31, 2013 9.412 9.514 9.351 9.473 104,429 +0.08(+0.81%)
Oct 30, 2013 9.514 9.529 9.361 9.397 232,947 -0.04(-0.38%)
Oct 29, 2013 9.208 9.687 9.208 9.432 1,000,490 +0.38(+4.23%)
Oct 28, 2013 9.131 9.131 9.014 9.050 123,034 -0.07(-0.73%)
Oct 25, 2013 9.213 9.228 9.101 9.116 224,753 -0.11(-1.16%)
Oct 24, 2013 8.958 9.228 8.846 9.223 237,753 +0.29(+3.26%)
Oct 23, 2013 9.045 9.106 8.902 8.932 348,278 +0.00(+0.00%)
Oct 22, 2013 8.902 9.147 8.887 8.932 328,745 +0.03(+0.29%)
Oct 21, 2013 9.029 9.096 8.892 8.907 346,870 -0.11(-1.19%)
Oct 18, 2013 9.099 9.145 8.974 9.014 475,216 +0.05(+0.50%)
Oct 17, 2013 9.049 9.104 8.919 8.969 547,545 -0.14(-1.49%)
Oct 16, 2013 9.089 9.135 9.034 9.104 125,601 +0.06(+0.67%)
Oct 15, 2013 9.029 9.089 8.977 9.044 229,023 +0.03(+0.33%)
Oct 14, 2013 8.868 9.024 8.692 9.014 209,503 +0.15(+1.64%)
Oct 11, 2013 8.738 8.908 8.667 8.868 154,097 +0.16(+1.85%)
Oct 10, 2013 8.476 8.768 8.476 8.708 252,257 +0.29(+3.46%)
Oct 09, 2013 8.416 8.642 8.306 8.416 241,631 +0.05(+0.60%)
Oct 08, 2013 8.788 8.793 8.356 8.366 339,835 -0.38(-4.31%)
Oct 07, 2013 8.893 9.049 8.743 8.743 143,075 -0.15(-1.69%)
Oct 04, 2013 8.833 8.934 8.788 8.893 260,554 +0.12(+1.37%)
Oct 03, 2013 8.743 8.818 8.687 8.773 152,527 +0.06(+0.69%)
Oct 02, 2013 8.883 8.903 8.692 8.713 285,036 -0.16(-1.81%)
Oct 01, 2013 8.893 8.994 8.817 8.873 215,416 -0.04(-0.45%)
Sep 27, 2013 9.019 9.037 8.878 8.914 149,312 -0.13(-1.44%)
Sep 26, 2013 9.145 9.145 8.989 9.044 192,586 -0.08(-0.88%)
Sep 25, 2013 9.225 9.361 9.102 9.125 256,329 -0.08(-0.87%)
Sep 24, 2013 8.974 9.316 8.955 9.205 254,914 +0.26(+2.86%)
Sep 23, 2013 9.115 9.185 8.939 8.949 123,471 -0.19(-2.04%)
Sep 20, 2013 9.155 9.175 8.878 9.135 327,197 +0.00(+0.00%)
Sep 19, 2013 8.748 9.170 8.692 9.135 649,160 +0.43(+4.97%)
Sep 18, 2013 8.758 8.773 8.634 8.703 142,776 -0.06(-0.63%)
Sep 17, 2013 8.713 8.903 8.662 8.758 235,087 +0.07(+0.81%)
Sep 16, 2013 8.668 8.743 8.622 8.687 228,304 +0.05(+0.52%)
Sep 13, 2013 8.703 8.731 8.602 8.642 174,306 -0.08(-0.86%)
Sep 12, 2013 8.743 8.818 8.667 8.718 184,828 -0.04(-0.46%)
Sep 11, 2013 8.768 8.808 8.687 8.758 198,248 +0.02(+0.23%)
Sep 10, 2013 8.768 8.813 8.718 8.738 160,949 -0.04(-0.40%)
Sep 09, 2013 8.697 8.793 8.682 8.773 132,626 +0.13(+1.45%)
Sep 06, 2013 8.657 8.708 8.542 8.647 229,783 +0.06(+0.70%)
Sep 05, 2013 8.637 8.738 8.562 8.587 152,477 -0.07(-0.81%)
Sep 04, 2013 8.617 8.713 8.572 8.657 144,514 +0.08(+0.88%)
Sep 03, 2013 8.788 8.828 8.507 8.582 467,522 +0.00(+0.00%)
Aug 30, 2013 8.682 8.753 8.547 8.582 172,823 -0.13(-1.50%)
Aug 29, 2013 8.441 8.748 8.441 8.713 283,386 +0.31(+3.65%)
Aug 28, 2013 8.537 8.718 8.396 8.406 382,549 -0.14(-1.59%)
Aug 27, 2013 8.853 8.858 8.507 8.542 348,468 -0.36(-4.06%)
Aug 26, 2013 8.793 8.924 8.750 8.903 126,429 +0.15(+1.66%)
Aug 23, 2013 8.823 8.873 8.743 8.758 179,902 -0.03(-0.29%)
Aug 22, 2013 8.697 8.793 8.632 8.783 229,915 +0.12(+1.33%)
Aug 21, 2013 8.597 8.682 8.572 8.667 246,907 +0.06(+0.64%)
Aug 20, 2013 8.587 8.666 8.537 8.612 200,079 +0.04(+0.41%)
Aug 19, 2013 8.532 8.703 8.491 8.577 213,838 +0.10(+1.19%)
Aug 16, 2013 8.723 8.758 8.451 8.476 886,196 -0.28(-3.16%)
Aug 15, 2013 8.768 8.778 8.652 8.753 175,130 -0.06(-0.63%)
Aug 14, 2013 8.914 8.969 8.773 8.808 150,250 -0.07(-0.74%)
Aug 13, 2013 8.924 9.002 8.818 8.873 127,279 -0.08(-0.84%)
Aug 12, 2013 8.949 9.145 8.813 8.949 372,711 +0.03(+0.34%)
Aug 09, 2013 9.064 9.110 8.833 8.919 188,749 -0.11(-1.17%)
Aug 08, 2013 9.044 9.115 8.944 9.024 160,472 -0.03(-0.28%)
Aug 07, 2013 8.999 9.084 8.934 9.049 156,827 +0.05(+0.50%)
Aug 06, 2013 8.999 9.044 8.878 9.004 156,449 -0.06(-0.67%)
Aug 05, 2013 8.964 9.170 8.818 9.064 230,567 +0.12(+1.29%)
Aug 02, 2013 9.084 9.084 8.903 8.949 212,098 -0.14(-1.49%)
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.