Skip to main content

Costamare Inc (NY: CMRE )

11.35 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.313 7.364 7.211 7.343 297,364 +0.10(+1.33%)
Dec 30, 2010 7.161 7.297 7.142 7.247 283,819 +0.14(+2.00%)
Dec 29, 2010 7.034 7.145 7.029 7.105 306,030 +0.07(+1.01%)
Dec 28, 2010 6.983 7.034 6.963 7.034 210,856 +0.10(+1.39%)
Dec 27, 2010 6.724 7.064 6.724 6.937 206,731 +0.17(+2.48%)
Dec 23, 2010 6.947 6.993 6.729 6.770 833,838 -0.10(-1.41%)
Dec 22, 2010 6.831 6.958 6.820 6.866 978,137 +0.08(+1.12%)
Dec 21, 2010 6.673 6.825 6.653 6.790 603,257 +0.16(+2.37%)
Dec 20, 2010 6.612 6.668 6.572 6.632 498,279 +0.14(+2.19%)
Dec 17, 2010 6.592 6.602 6.490 6.490 563,818 -0.04(-0.54%)
Dec 16, 2010 6.500 6.577 6.363 6.526 380,578 +0.04(+0.63%)
Dec 15, 2010 6.500 6.602 6.404 6.485 888,482 +0.01(+0.16%)
Dec 14, 2010 6.404 6.531 6.368 6.475 1,531,833 +0.24(+3.91%)
Dec 13, 2010 6.323 6.399 6.196 6.231 834,161 -0.04(-0.57%)
Dec 10, 2010 6.043 6.267 6.043 6.267 771,622 +0.15(+2.49%)
Dec 09, 2010 5.937 6.196 5.937 6.114 636,846 +0.07(+1.09%)
Dec 08, 2010 5.937 6.094 5.906 6.048 621,568 +0.08(+1.36%)
Dec 07, 2010 5.810 6.028 5.754 5.967 572,118 -0.01(-0.17%)
Dec 06, 2010 6.043 6.064 5.977 5.977 469,611 -0.10(-1.59%)
Dec 03, 2010 6.028 6.084 6.018 6.074 735,627 -0.01(-0.17%)
Dec 02, 2010 5.942 6.094 5.942 6.084 1,400,535 +0.17(+2.83%)
Dec 01, 2010 5.754 5.932 5.754 5.916 1,111,090 +0.17(+2.92%)
Nov 30, 2010 5.800 5.855 5.637 5.749 876,823 -0.03(-0.44%)
Nov 29, 2010 5.662 5.784 5.632 5.774 316,413 +0.07(+1.25%)
Nov 26, 2010 5.652 5.779 5.591 5.703 90,458 +0.01(+0.18%)
Nov 24, 2010 5.668 5.693 5.693 5.693 192,089 +0.07(+1.17%)
Nov 23, 2010 5.561 5.713 5.495 5.627 246,451 +0.07(+1.19%)
Nov 22, 2010 5.617 5.678 5.546 5.561 260,107 -0.12(-2.14%)
Nov 19, 2010 5.688 5.764 5.612 5.683 163,001 -0.01(-0.18%)
Nov 18, 2010 5.510 5.927 5.358 5.693 1,157,398 +0.21(+3.80%)
Nov 17, 2010 5.561 5.586 5.393 5.485 436,235 -0.08(-1.37%)
Nov 16, 2010 5.617 5.764 5.480 5.561 637,167 -0.08(-1.35%)
Nov 15, 2010 5.586 5.784 5.581 5.637 446,669 +0.05(+0.91%)
Nov 12, 2010 5.459 5.607 5.378 5.586 718,475 +0.13(+2.33%)
Nov 11, 2010 5.459 5.525 5.358 5.459 864,111 -0.03(-0.46%)
Nov 10, 2010 5.510 5.551 5.398 5.485 1,287,121 -0.10(-1.82%)
Nov 09, 2010 5.723 5.835 5.388 5.586 2,334,611 -0.20(-3.51%)
Nov 08, 2010 5.754 5.881 5.673 5.789 1,128,200 -0.18(-2.98%)
Nov 05, 2010 6.018 6.018 5.637 5.967 2,061,418 -0.05(-0.84%)
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.