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

Costamare Inc (NY: CMRE )

12.48 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 9.333 9.449 9.220 9.367 459,889 -0.06(-0.64%)
Jul 29, 2021 9.264 9.510 9.108 9.428 815,593 +0.32(+3.51%)
Jul 28, 2021 9.367 9.367 8.866 9.108 730,675 +0.24(+2.73%)
Jul 27, 2021 8.901 8.944 8.659 8.866 879,482 -0.15(-1.63%)
Jul 26, 2021 8.970 9.212 8.892 9.013 635,375 +0.10(+1.16%)
Jul 23, 2021 9.117 9.125 8.806 8.909 572,911 -0.16(-1.72%)
Jul 22, 2021 9.333 9.428 9.013 9.065 735,927 -0.09(-0.94%)
Jul 21, 2021 8.857 9.229 8.832 9.151 640,657 +0.35(+3.93%)
Jul 20, 2021 8.814 8.953 8.685 8.806 734,128 +0.16(+1.90%)
Jul 19, 2021 8.745 8.771 8.339 8.641 1,742,639 -0.37(-4.08%)
Jul 16, 2021 9.684 9.705 8.983 9.009 1,432,639 -0.75(-7.71%)
Jul 15, 2021 9.684 9.923 9.633 9.761 645,196 +0.00(+0.00%)
Jul 14, 2021 9.872 10.05 9.711 9.761 964,173 -0.05(-0.52%)
Jul 13, 2021 10.03 10.09 9.710 9.812 1,506,632 -0.22(-2.21%)
Jul 12, 2021 9.718 10.19 9.573 10.03 1,254,059 +0.29(+2.98%)
Jul 09, 2021 9.530 9.769 9.504 9.744 432,278 +0.33(+3.54%)
Jul 08, 2021 9.607 9.611 9.257 9.410 1,020,108 -0.38(-3.84%)
Jul 07, 2021 9.855 9.983 9.547 9.787 753,884 -0.13(-1.29%)
Jul 06, 2021 10.08 10.16 9.787 9.915 465,739 -0.16(-1.61%)
Jul 02, 2021 10.22 10.26 9.935 10.08 644,256 -0.11(-1.09%)
Jul 01, 2021 10.28 10.28 9.975 10.19 721,912 +0.09(+0.93%)
Jun 30, 2021 9.992 10.16 9.872 10.09 554,646 +0.06(+0.60%)
Jun 29, 2021 10.31 10.32 10.02 10.03 553,950 -0.15(-1.51%)
Jun 28, 2021 10.65 10.65 10.02 10.19 836,515 -0.34(-3.25%)
Jun 25, 2021 10.60 10.84 10.44 10.53 1,378,659 +0.03(+0.33%)
Jun 24, 2021 10.26 10.52 10.11 10.50 463,342 +0.28(+2.76%)
Jun 23, 2021 10.37 10.38 10.14 10.21 630,443 -0.13(-1.24%)
Jun 22, 2021 10.10 10.39 10.00 10.34 876,058 +0.20(+1.94%)
Jun 21, 2021 10.13 10.32 10.04 10.15 618,225 +0.15(+1.54%)
Jun 18, 2021 9.983 10.19 9.846 9.992 975,781 -0.21(-2.01%)
Jun 17, 2021 10.59 10.80 9.983 10.20 766,162 -0.31(-2.93%)
Jun 16, 2021 10.38 10.56 10.23 10.50 703,777 +0.21(+1.99%)
Jun 15, 2021 10.57 10.64 9.932 10.30 1,075,355 -0.08(-0.74%)
Jun 14, 2021 10.42 10.79 10.30 10.38 1,107,311 +0.12(+1.17%)
Jun 11, 2021 9.940 10.35 9.919 10.26 1,038,630 +0.42(+4.26%)
Jun 10, 2021 9.744 9.966 9.705 9.838 665,234 +0.25(+2.58%)
Jun 09, 2021 9.598 9.718 9.504 9.590 441,617 +0.03(+0.36%)
Jun 08, 2021 9.804 9.804 9.466 9.556 648,675 -0.24(-2.44%)
Jun 07, 2021 9.376 9.821 9.351 9.795 725,075 +0.49(+5.23%)
Jun 04, 2021 9.513 9.547 9.281 9.308 405,356 -0.15(-1.54%)
Jun 03, 2021 9.504 9.504 9.299 9.453 799,611 -0.03(-0.36%)
Jun 02, 2021 9.573 9.718 9.351 9.487 759,338 +0.08(+0.82%)
Jun 01, 2021 9.419 9.701 9.257 9.410 741,237 +0.24(+2.61%)
May 28, 2021 9.145 9.334 9.086 9.171 570,472 +0.08(+0.85%)
May 27, 2021 8.966 9.145 8.898 9.094 511,499 +0.21(+2.31%)
May 26, 2021 8.786 8.940 8.718 8.889 366,609 +0.12(+1.36%)
May 25, 2021 9.188 9.291 8.769 8.769 522,191 -0.40(-4.38%)
May 24, 2021 8.992 9.239 8.906 9.171 509,759 +0.25(+2.78%)
May 21, 2021 8.923 9.026 8.872 8.923 371,327 +0.07(+0.77%)
May 20, 2021 9.043 9.051 8.701 8.855 530,230 -0.18(-1.99%)
May 19, 2021 8.735 9.043 8.556 9.034 1,227,097 +0.18(+2.03%)
May 18, 2021 8.855 8.983 8.692 8.855 564,854 +0.02(+0.19%)
May 17, 2021 8.786 8.846 8.624 8.838 411,512 +0.02(+0.19%)
May 14, 2021 8.769 8.829 8.667 8.821 430,273 +0.08(+0.88%)
May 13, 2021 8.590 8.889 8.487 8.744 605,853 +0.13(+1.49%)
May 12, 2021 8.940 9.017 8.530 8.616 906,705 -0.38(-4.18%)
May 11, 2021 8.975 9.274 8.949 8.992 537,706 -0.26(-2.86%)
May 10, 2021 9.581 9.633 9.257 9.257 631,847 -0.19(-1.99%)
May 07, 2021 9.214 9.479 9.214 9.445 577,455 +0.20(+2.13%)
May 06, 2021 9.393 9.472 9.077 9.248 561,473 -0.16(-1.73%)
May 05, 2021 9.539 9.769 9.342 9.410 939,484 -0.01(-0.09%)
May 04, 2021 9.616 9.667 9.069 9.419 1,053,192 -0.20(-2.04%)
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.