Skip to main content

Costamare Inc (NY: CMRE )

13.61 +0.40 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.14 10.33 9.955 10.13 293,852 +0.08(+0.77%)
Jun 29, 2015 10.35 10.52 10.02 10.05 316,837 -0.40(-3.85%)
Jun 26, 2015 10.67 10.73 10.40 10.46 252,193 -0.22(-2.02%)
Jun 25, 2015 10.94 10.94 10.64 10.67 216,319 -0.30(-2.71%)
Jun 24, 2015 11.16 11.18 10.88 10.97 87,701 -0.22(-1.92%)
Jun 23, 2015 10.70 11.20 10.70 11.18 214,188 +0.46(+4.27%)
Jun 22, 2015 10.82 10.88 10.57 10.73 281,169 -0.02(-0.20%)
Jun 19, 2015 10.81 10.86 10.73 10.75 149,815 -0.09(-0.87%)
Jun 18, 2015 10.81 10.94 10.71 10.84 88,001 +0.06(+0.56%)
Jun 17, 2015 10.80 10.80 10.66 10.78 125,881 +0.00(+0.00%)
Jun 16, 2015 10.81 10.83 10.69 10.78 93,959 -0.06(-0.51%)
Jun 15, 2015 10.82 10.89 10.74 10.84 83,796 -0.06(-0.51%)
Jun 12, 2015 10.94 10.98 10.83 10.89 111,161 -0.06(-0.55%)
Jun 11, 2015 11.03 11.04 10.88 10.95 97,123 -0.06(-0.55%)
Jun 10, 2015 10.89 11.27 10.86 11.01 211,503 +0.21(+1.99%)
Jun 09, 2015 10.99 11.01 10.67 10.80 223,951 -0.21(-1.95%)
Jun 08, 2015 11.11 11.20 10.91 11.01 177,193 -0.05(-0.45%)
Jun 05, 2015 10.84 11.12 10.79 11.06 182,460 +0.17(+1.52%)
Jun 04, 2015 10.92 10.96 10.75 10.90 160,287 -0.09(-0.80%)
Jun 03, 2015 10.87 11.07 10.87 10.99 166,098 +0.09(+0.86%)
Jun 02, 2015 10.81 11.00 10.67 10.89 136,069 +0.10(+0.92%)
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.