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

Costamare Inc (NY: CMRE )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2015 5.557 6.000 6.000 6.000 795,514 +0.45(+8.09%)
Dec 30, 2015 5.413 5.586 5.361 5.551 556,953 +0.15(+2.77%)
Dec 29, 2015 5.678 5.701 5.321 5.402 497,832 -0.18(-3.30%)
Dec 28, 2015 5.534 5.805 5.528 5.586 844,512 +0.07(+1.25%)
Dec 24, 2015 5.459 5.517 5.517 5.517 236,170 +0.06(+1.05%)
Dec 23, 2015 5.240 5.655 5.240 5.459 801,602 +0.25(+4.75%)
Dec 22, 2015 5.091 5.258 5.091 5.211 808,293 +0.13(+2.61%)
Dec 21, 2015 5.125 5.269 5.044 5.079 833,975 -0.02(-0.34%)
Dec 18, 2015 5.252 5.350 5.044 5.096 743,487 -0.26(-4.94%)
Dec 17, 2015 5.620 5.687 5.298 5.361 392,764 -0.29(-5.10%)
Dec 16, 2015 5.499 5.724 5.459 5.649 647,997 +0.20(+3.70%)
Dec 15, 2015 5.626 5.753 5.338 5.448 1,509,953 -0.15(-2.67%)
Dec 14, 2015 5.902 5.926 5.471 5.597 601,072 -0.31(-5.17%)
Dec 11, 2015 6.006 6.041 5.822 5.902 352,245 -0.20(-3.21%)
Dec 10, 2015 6.213 6.265 6.087 6.098 394,051 -0.10(-1.67%)
Dec 09, 2015 6.225 6.392 6.133 6.202 358,137 +0.07(+1.22%)
Dec 08, 2015 5.949 6.380 5.868 6.127 489,999 +0.10(+1.62%)
Dec 07, 2015 6.139 6.242 6.012 6.029 501,833 -0.25(-3.94%)
Dec 04, 2015 6.611 6.611 6.271 6.277 429,784 -0.33(-5.05%)
Dec 03, 2015 6.732 6.864 6.536 6.611 281,196 -0.07(-1.12%)
Dec 02, 2015 6.830 6.835 6.588 6.686 322,755 -0.17(-2.52%)
Dec 01, 2015 7.037 7.066 6.795 6.858 393,886 -0.18(-2.54%)
Nov 30, 2015 7.071 7.169 6.979 7.037 346,870 -0.05(-0.65%)
Nov 27, 2015 6.997 7.095 6.928 7.083 96,946 +0.13(+1.82%)
Nov 25, 2015 6.979 6.956 6.956 6.956 303,896 -0.06(-0.82%)
Nov 24, 2015 6.864 7.050 6.795 7.014 245,484 +0.07(+1.08%)
Nov 23, 2015 6.985 7.169 6.870 6.939 314,324 -0.10(-1.39%)
Nov 20, 2015 7.204 7.210 7.020 7.037 170,199 -0.16(-2.16%)
Nov 19, 2015 7.141 7.233 7.054 7.192 195,592 +0.01(+0.16%)
Nov 18, 2015 7.262 7.296 7.066 7.181 252,864 -0.12(-1.66%)
Nov 17, 2015 7.492 7.542 7.204 7.302 251,357 -0.20(-2.61%)
Nov 16, 2015 7.400 7.498 7.262 7.498 206,861 +0.07(+1.01%)
Nov 13, 2015 7.279 7.578 7.221 7.423 255,410 +0.13(+1.74%)
Nov 12, 2015 7.607 7.630 7.279 7.296 469,271 -0.35(-4.59%)
Nov 11, 2015 7.757 7.809 7.613 7.647 212,965 -0.06(-0.75%)
Nov 10, 2015 7.780 7.892 7.613 7.705 263,594 -0.12(-1.55%)
Nov 09, 2015 7.935 7.987 7.634 7.826 326,688 -0.16(-2.02%)
Nov 06, 2015 8.010 8.085 7.895 7.987 184,701 -0.05(-0.64%)
Nov 05, 2015 8.091 8.217 7.901 8.039 325,379 -0.01(-0.07%)
Nov 04, 2015 8.206 8.240 7.958 8.045 291,309 -0.18(-2.17%)
Nov 03, 2015 8.264 8.390 8.096 8.223 186,821 -0.04(-0.49%)
Nov 02, 2015 8.166 8.517 8.130 8.264 354,336 +0.16(+1.99%)
Oct 30, 2015 8.189 8.200 8.068 8.102 217,339 -0.05(-0.57%)
Oct 29, 2015 8.154 8.287 8.120 8.148 203,438 -0.05(-0.56%)
Oct 28, 2015 8.085 8.287 8.004 8.194 210,082 +0.13(+1.57%)
Oct 27, 2015 8.189 8.212 8.026 8.068 206,385 -0.21(-2.51%)
Oct 26, 2015 8.494 8.494 8.183 8.275 290,584 -0.20(-2.38%)
Oct 23, 2015 8.361 8.626 8.183 8.477 355,824 +0.21(+2.58%)
Oct 22, 2015 8.551 8.695 8.171 8.264 491,886 -0.05(-0.55%)
Oct 21, 2015 8.373 8.480 8.235 8.310 234,173 -0.03(-0.41%)
Oct 20, 2015 8.431 8.551 8.287 8.344 191,022 +0.01(+0.14%)
Oct 19, 2015 8.419 8.419 8.217 8.333 255,012 -0.10(-1.16%)
Oct 16, 2015 8.397 8.487 8.227 8.431 363,742 +0.03(+0.34%)
Oct 15, 2015 8.250 8.453 8.188 8.402 328,096 +0.21(+2.55%)
Oct 14, 2015 8.069 8.303 8.024 8.193 234,555 +0.16(+2.04%)
Oct 13, 2015 7.843 8.058 7.792 8.030 456,462 +0.14(+1.79%)
Oct 12, 2015 7.849 8.047 7.770 7.888 307,075 +0.04(+0.50%)
Oct 09, 2015 7.849 7.939 7.792 7.849 330,379 +0.07(+0.87%)
Oct 08, 2015 7.702 7.815 7.533 7.781 282,339 +0.10(+1.25%)
Oct 07, 2015 7.516 7.759 7.485 7.685 333,859 +0.24(+3.26%)
Oct 06, 2015 7.538 7.634 7.375 7.442 320,549 -0.02(-0.23%)
Oct 05, 2015 7.369 7.600 7.369 7.459 566,078 +0.21(+2.96%)
Oct 02, 2015 6.776 7.290 6.765 7.245 525,632 +0.44(+6.47%)
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.