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

Costamare Inc (NY: CMRE )

11.53 +0.35 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2017 3.966 3.966 3.966 0 -0.05(-1.20%)
Dec 28, 2017 4.007 4.014 3.959 4.014 712,830 +0.03(+0.69%)
Dec 27, 2017 4.021 4.035 3.959 3.987 913,667 -0.03(-0.85%)
Dec 26, 2017 4.069 4.076 4.000 4.021 687,865 -0.01(-0.17%)
Dec 22, 2017 4.179 4.179 4.021 4.028 1,603,784 -0.17(-4.09%)
Dec 21, 2017 4.097 4.258 4.076 4.200 1,093,199 +0.11(+2.69%)
Dec 20, 2017 4.076 4.093 4.028 4.090 774,451 +0.05(+1.19%)
Dec 19, 2017 4.097 4.158 4.031 4.042 934,044 -0.03(-0.84%)
Dec 18, 2017 4.042 4.107 4.017 4.076 1,289,925 +0.05(+1.19%)
Dec 15, 2017 3.925 4.042 3.890 4.028 907,297 +0.12(+2.99%)
Dec 14, 2017 3.904 3.959 3.877 3.911 548,004 +0.01(+0.18%)
Dec 13, 2017 3.877 3.938 3.863 3.904 635,570 +0.01(+0.35%)
Dec 12, 2017 3.883 3.883 3.863 3.890 646,815 +0.01(+0.35%)
Dec 11, 2017 3.897 3.993 3.870 3.877 845,799 -0.01(-0.35%)
Dec 08, 2017 3.918 3.918 3.859 3.890 613,451 +0.00(+0.00%)
Dec 07, 2017 3.835 3.904 3.822 497,141 +0.00(+0.00%)
Dec 06, 2017 3.897 3.925 3.835 3.849 762,978 -0.05(-1.23%)
Dec 05, 2017 4.028 4.042 3.897 3.897 941,122 -0.14(-3.57%)
Dec 04, 2017 4.062 4.134 4.035 4.042 1,236,770 -0.02(-0.51%)
Dec 01, 2017 3.980 4.110 3.973 4.062 1,026,311 +0.11(+2.78%)
Nov 30, 2017 3.918 4.014 3.911 3.952 899,493 +0.05(+1.41%)
Nov 29, 2017 3.911 3.952 3.880 3.897 1,116,481 -0.02(-0.53%)
Nov 28, 2017 3.877 3.938 3.842 3.918 980,599 +0.05(+1.42%)
Nov 27, 2017 3.925 3.987 3.856 3.863 1,001,660 -0.06(-1.58%)
Nov 24, 2017 3.993 4.007 3.897 3.925 520,578 -0.05(-1.38%)
Nov 22, 2017 3.890 3.993 3.871 3.980 593,460 +0.10(+2.66%)
Nov 21, 2017 3.980 4.028 3.877 3.877 825,804 -0.10(-2.42%)
Nov 20, 2017 3.883 3.973 3.842 3.973 696,728 +0.09(+2.30%)
Nov 17, 2017 3.842 3.904 3.828 3.883 818,728 +0.03(+0.89%)
Nov 16, 2017 3.794 3.901 3.780 3.849 824,119 +0.08(+2.00%)
Nov 15, 2017 3.822 3.822 3.746 3.773 1,023,426 -0.08(-1.96%)
Nov 14, 2017 3.980 3.987 3.828 3.849 1,343,549 -0.13(-3.28%)
Nov 13, 2017 4.048 4.054 3.959 3.980 1,366,404 -0.08(-1.86%)
Nov 10, 2017 4.145 4.151 4.028 4.055 1,066,466 -0.10(-2.32%)
Nov 09, 2017 4.131 4.207 4.117 4.152 1,022,174 -0.01(-0.17%)
Nov 08, 2017 4.172 4.172 4.131 4.158 699,827 -0.03(-0.66%)
Nov 07, 2017 4.227 4.282 4.152 4.186 804,362 -0.03(-0.81%)
Nov 06, 2017 4.158 4.261 4.131 4.220 999,080 +0.06(+1.49%)
Nov 03, 2017 4.124 4.179 4.048 4.158 846,419 +0.08(+2.02%)
Nov 02, 2017 4.145 4.169 4.042 4.076 1,116,234 -0.05(-1.17%)
Nov 01, 2017 4.268 4.330 4.124 4.124 1,433,324 -0.14(-3.38%)
Oct 31, 2017 4.330 4.382 4.241 4.268 1,194,210 -0.06(-1.43%)
Oct 30, 2017 4.344 4.420 4.282 4.330 1,397,489 -0.01(-0.16%)
Oct 27, 2017 4.213 4.351 4.193 4.337 1,908,023 +0.13(+3.10%)
Oct 26, 2017 4.193 4.282 4.172 4.207 1,247,871 +0.05(+1.16%)
Oct 25, 2017 4.131 4.227 4.090 4.158 1,833,233 +0.03(+0.83%)
Oct 24, 2017 4.158 4.207 4.110 4.124 874,252 -0.03(-0.66%)
Oct 23, 2017 4.227 4.251 4.134 4.152 744,869 -0.08(-1.95%)
Oct 20, 2017 4.248 4.275 4.162 4.234 714,074 +0.01(+0.33%)
Oct 19, 2017 4.180 4.234 4.139 4.220 855,853 +0.02(+0.48%)
Oct 18, 2017 4.254 4.315 4.163 4.200 867,325 -0.02(-0.48%)
Oct 17, 2017 4.159 4.349 4.159 4.220 1,132,880 +0.07(+1.63%)
Oct 16, 2017 4.112 4.186 4.105 4.153 1,031,293 +0.04(+0.99%)
Oct 13, 2017 4.261 4.261 4.112 4.112 817,987 -0.14(-3.18%)
Oct 12, 2017 4.166 4.298 4.156 4.247 1,425,586 +0.09(+2.11%)
Oct 11, 2017 4.193 4.193 4.126 4.159 1,253,277 -0.01(-0.16%)
Oct 10, 2017 4.159 4.193 4.153 4.166 977,950 +0.04(+0.98%)
Oct 09, 2017 4.071 4.153 4.071 4.126 563,777 +0.06(+1.50%)
Oct 06, 2017 4.119 4.134 4.058 4.065 739,163 -0.05(-1.15%)
Oct 05, 2017 4.146 4.180 4.112 4.112 470,492 -0.03(-0.82%)
Oct 04, 2017 4.207 4.251 4.105 4.146 735,086 -0.07(-1.76%)
Oct 03, 2017 4.234 4.288 4.180 4.220 661,000 -0.02(-0.48%)
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.