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

Costamare Inc (NY: CMRE )

14.65 +0.20 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.248 6.279 6.075 6.161 812,646 -0.10(-1.63%)
Oct 30, 2019 6.404 6.420 6.224 6.263 1,196,262 -0.15(-2.32%)
Oct 29, 2019 6.193 6.498 6.185 6.412 2,160,782 +0.22(+3.54%)
Oct 28, 2019 5.871 6.201 5.871 6.193 1,759,125 +0.40(+6.90%)
Oct 25, 2019 5.613 5.828 5.605 5.793 1,260,132 +0.26(+4.67%)
Oct 24, 2019 5.887 6.067 5.338 5.534 1,618,381 -0.20(-3.55%)
Oct 23, 2019 5.534 5.762 5.534 5.738 874,173 +0.20(+3.68%)
Oct 22, 2019 5.346 5.542 5.321 5.534 718,593 +0.16(+3.07%)
Oct 21, 2019 5.362 5.445 5.346 5.370 729,075 +0.08(+1.48%)
Oct 18, 2019 5.307 5.330 5.229 5.291 657,654 -0.03(-0.58%)
Oct 17, 2019 5.175 5.330 5.137 5.322 423,694 +0.15(+2.99%)
Oct 16, 2019 5.114 5.195 5.114 5.168 435,610 -0.01(-0.15%)
Oct 15, 2019 5.152 5.268 5.059 5.175 351,530 +0.01(+0.15%)
Oct 14, 2019 5.029 5.206 5.021 5.168 665,040 +0.07(+1.36%)
Oct 11, 2019 5.059 5.160 5.059 5.098 520,815 +0.10(+2.01%)
Oct 10, 2019 4.812 5.013 4.812 4.998 241,066 +0.19(+4.02%)
Oct 09, 2019 4.758 4.820 4.735 4.805 301,269 +0.11(+2.30%)
Oct 08, 2019 4.720 4.766 4.681 4.696 367,226 -0.08(-1.62%)
Oct 07, 2019 4.673 4.835 4.673 4.774 371,031 +0.05(+0.98%)
Oct 04, 2019 4.604 4.727 4.604 4.727 271,735 +0.12(+2.51%)
Oct 03, 2019 4.565 4.658 4.511 4.611 294,778 +0.05(+1.02%)
Oct 02, 2019 4.588 4.689 4.557 4.565 513,730 -0.03(-0.67%)
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.