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

Costamare Inc (NY: CMRE )

11.36 -0.17 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 8.995 9.051 8.836 9.004 871,417 +0.07(+0.84%)
Nov 29, 2022 9.013 9.191 8.882 8.929 607,185 -0.03(-0.31%)
Nov 28, 2022 9.209 9.209 8.901 8.957 634,449 -0.36(-3.91%)
Nov 25, 2022 9.144 9.415 9.144 9.321 318,645 +0.17(+1.84%)
Nov 23, 2022 9.088 9.233 9.088 9.153 498,947 +0.09(+1.03%)
Nov 22, 2022 9.051 9.200 9.032 9.060 440,517 +0.00(+0.00%)
Nov 21, 2022 8.995 9.060 8.854 9.060 758,653 +0.01(+0.10%)
Nov 18, 2022 9.191 9.191 8.938 9.051 539,866 -0.07(-0.72%)
Nov 17, 2022 9.107 9.125 8.901 9.116 546,314 -0.06(-0.61%)
Nov 16, 2022 9.452 9.611 9.107 9.172 773,945 -0.39(-4.10%)
Nov 15, 2022 9.536 9.639 9.434 9.564 889,852 +0.15(+1.59%)
Nov 14, 2022 9.377 9.569 9.228 9.415 832,899 +0.06(+0.60%)
Nov 11, 2022 9.181 9.452 9.116 9.359 781,840 +0.33(+3.62%)
Nov 10, 2022 9.013 9.079 8.910 9.032 887,170 +0.31(+3.53%)
Nov 09, 2022 9.200 9.200 8.724 8.724 574,839 -0.48(-5.18%)
Nov 08, 2022 9.331 9.349 9.037 9.200 551,930 -0.12(-1.30%)
Nov 07, 2022 9.256 9.508 9.237 9.321 963,468 +0.14(+1.53%)
Nov 04, 2022 8.892 9.205 8.892 9.181 1,160,481 +0.39(+4.46%)
Nov 03, 2022 8.817 9.065 8.714 8.789 795,817 -0.18(-1.98%)
Nov 02, 2022 9.041 8.967 1,119,985 -0.10(-1.13%)
Nov 01, 2022 8.957 9.116 8.798 9.069 934,415 +0.25(+2.86%)
Oct 31, 2022 8.612 8.850 8.565 8.817 874,819 +0.16(+1.83%)
Oct 28, 2022 8.518 8.672 8.238 8.658 1,082,351 +0.12(+1.42%)
Oct 27, 2022 8.957 9.012 8.443 8.537 765,912 -0.45(-4.99%)
Oct 26, 2022 9.135 9.205 8.985 8.985 916,057 -0.13(-1.43%)
Oct 25, 2022 8.938 9.135 8.817 9.116 572,458 +0.18(+1.99%)
Oct 24, 2022 8.873 8.976 8.742 8.938 646,681 +0.09(+1.06%)
Oct 21, 2022 8.742 8.864 8.612 8.845 500,360 +0.17(+1.94%)
Oct 20, 2022 8.770 8.866 8.612 8.677 742,501 -0.16(-1.80%)
Oct 19, 2022 9.023 9.079 8.738 8.836 659,778 -0.25(-2.73%)
Oct 18, 2022 9.037 9.139 8.917 9.083 674,803 +0.18(+2.07%)
Oct 17, 2022 8.908 9.046 8.834 8.899 965,322 +0.06(+0.73%)
Oct 14, 2022 8.603 8.899 8.539 8.834 1,001,839 +0.30(+3.57%)
Oct 13, 2022 8.216 8.539 8.059 8.529 1,389,338 +0.21(+2.55%)
Oct 12, 2022 8.105 8.363 7.989 8.317 655,742 +0.21(+2.62%)
Oct 11, 2022 8.077 8.239 7.895 8.105 760,016 -0.02(-0.23%)
Oct 10, 2022 8.336 8.382 8.077 8.123 1,302,112 -0.34(-4.03%)
Oct 07, 2022 8.696 8.714 8.419 8.465 584,414 -0.30(-3.37%)
Oct 06, 2022 8.659 8.769 8.553 8.760 618,843 +0.12(+1.39%)
Oct 05, 2022 8.566 8.705 8.423 8.640 776,911 -0.06(-0.74%)
Oct 04, 2022 8.622 8.820 8.576 8.705 872,327 +0.21(+2.50%)
Oct 03, 2022 8.243 8.585 8.234 8.492 792,584 +0.23(+2.79%)
Sep 30, 2022 8.225 8.409 8.206 8.262 577,993 +0.02(+0.22%)
Sep 29, 2022 8.308 8.308 8.051 8.243 735,322 -0.27(-3.15%)
Sep 28, 2022 8.400 8.520 8.363 8.511 607,972 +0.06(+0.76%)
Sep 27, 2022 8.409 8.524 8.280 8.446 2,218,019 +0.15(+1.78%)
Sep 26, 2022 8.622 8.668 8.196 8.299 1,332,200 -0.42(-4.87%)
Sep 23, 2022 8.723 8.797 8.442 8.723 1,999,006 -0.20(-2.28%)
Sep 22, 2022 9.074 9.166 8.852 8.926 1,002,336 -0.15(-1.63%)
Sep 21, 2022 9.536 9.536 9.037 9.074 763,470 -0.46(-4.84%)
Sep 20, 2022 9.296 9.582 9.286 9.536 616,805 +0.21(+2.28%)
Sep 19, 2022 9.342 9.462 9.162 9.323 708,831 -0.21(-2.23%)
Sep 16, 2022 9.591 9.595 9.434 9.536 840,089 -0.29(-2.91%)
Sep 15, 2022 9.914 9.928 9.766 9.822 488,819 -0.16(-1.57%)
Sep 14, 2022 10.08 10.13 9.905 9.979 367,504 -0.01(-0.09%)
Sep 13, 2022 10.14 10.26 9.956 9.988 546,009 -0.33(-3.22%)
Sep 12, 2022 10.35 10.39 10.20 10.32 560,195 +0.09(+0.90%)
Sep 09, 2022 9.905 10.25 9.896 10.23 519,291 +0.47(+4.82%)
Sep 08, 2022 9.508 9.776 9.471 9.757 647,930 +0.10(+1.05%)
Sep 07, 2022 9.923 9.923 9.582 9.656 759,604 -0.32(-3.24%)
Sep 06, 2022 10.23 10.32 9.960 9.979 686,694 -0.25(-2.44%)
Sep 02, 2022 10.36 10.38 10.14 10.23 679,980 -0.01(-0.09%)
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.