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

Costamare Inc (NY: CMRE )

10.83 +0.12 (+1.07%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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, 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%)
Sep 01, 2022 10.37 10.39 10.22 10.24 476,125 -0.18(-1.68%)
Aug 31, 2022 10.36 10.60 10.26 10.41 627,245 +0.05(+0.44%)
Aug 30, 2022 10.64 10.71 10.03 10.37 1,120,544 -0.30(-2.77%)
Aug 29, 2022 10.86 10.86 10.65 10.66 714,368 -0.29(-2.61%)
Aug 26, 2022 11.19 11.20 10.88 10.95 1,126,243 +0.07(+0.68%)
Aug 25, 2022 10.52 10.89 10.44 10.87 565,779 +0.37(+3.52%)
Aug 24, 2022 10.62 10.62 10.44 10.50 490,899 -0.02(-0.18%)
Aug 23, 2022 10.75 10.80 10.47 10.52 437,179 -0.15(-1.38%)
Aug 22, 2022 10.62 10.78 10.55 10.67 474,232 +0.00(+0.00%)
Aug 19, 2022 11.17 11.17 10.62 10.67 1,074,941 -0.54(-4.86%)
Aug 18, 2022 11.07 11.26 10.98 11.22 1,196,471 +0.65(+6.11%)
Aug 17, 2022 10.63 10.70 10.50 10.57 518,059 -0.28(-2.55%)
Aug 16, 2022 10.98 11.01 10.74 10.85 356,911 -0.09(-0.84%)
Aug 15, 2022 10.68 10.96 10.54 10.94 517,131 -0.10(-0.92%)
Aug 12, 2022 10.98 11.06 10.73 11.04 534,925 +0.06(+0.59%)
Aug 11, 2022 11.06 11.20 10.95 10.98 426,649 +0.07(+0.68%)
Aug 10, 2022 10.89 10.99 10.72 10.90 516,735 +0.17(+1.55%)
Aug 09, 2022 10.74 10.83 10.62 10.74 477,080 +0.02(+0.17%)
Aug 08, 2022 10.72 10.86 10.65 10.72 514,983 +0.09(+0.87%)
Aug 05, 2022 10.38 10.65 10.35 10.62 430,153 +0.26(+2.49%)
Aug 04, 2022 10.66 10.67 10.36 10.37 661,549 -0.29(-2.69%)
Aug 03, 2022 10.77 10.84 10.60 10.65 966,691 -0.03(-0.26%)
Aug 02, 2022 10.86 10.86 10.55 10.68 405,179 -0.18(-1.70%)
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.