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 (%)
Sep 30, 2022 8.313 8.500 8.294 8.350 571,855 +0.02(+0.22%)
Sep 29, 2022 8.397 8.397 8.137 8.332 727,514 -0.27(-3.15%)
Sep 28, 2022 8.490 8.612 8.453 8.602 601,517 +0.07(+0.77%)
Sep 27, 2022 8.500 8.615 8.369 8.537 2,194,466 +0.15(+1.78%)
Sep 26, 2022 8.714 8.761 8.284 8.388 1,318,053 -0.43(-4.87%)
Sep 23, 2022 8.817 8.892 8.532 8.817 1,977,779 -0.21(-2.28%)
Sep 22, 2022 9.171 9.265 8.948 9.022 991,693 -0.15(-1.63%)
Sep 21, 2022 9.638 9.638 9.134 9.171 755,363 -0.47(-4.84%)
Sep 20, 2022 9.395 9.685 9.386 9.638 610,255 +0.21(+2.28%)
Sep 19, 2022 9.442 9.563 9.260 9.423 701,304 -0.21(-2.23%)
Sep 16, 2022 9.694 9.698 9.535 9.638 831,168 -0.29(-2.91%)
Sep 15, 2022 10.02 10.03 9.871 9.927 483,629 -0.16(-1.57%)
Sep 14, 2022 10.19 10.24 10.01 10.09 363,601 -0.01(-0.09%)
Sep 13, 2022 10.24 10.38 10.06 10.10 540,211 -0.34(-3.22%)
Sep 12, 2022 10.46 10.50 10.30 10.43 554,247 +0.09(+0.90%)
Sep 09, 2022 10.01 10.36 10.00 10.34 513,776 +0.48(+4.83%)
Sep 08, 2022 9.610 9.881 9.573 9.862 641,050 +0.10(+1.05%)
Sep 07, 2022 10.03 10.03 9.685 9.759 751,538 -0.33(-3.24%)
Sep 06, 2022 10.34 10.43 10.07 10.09 679,403 -0.25(-2.44%)
Sep 02, 2022 10.47 10.50 10.24 10.34 672,760 -0.01(-0.09%)
Sep 01, 2022 10.48 10.51 10.33 10.35 471,069 -0.18(-1.68%)
Aug 31, 2022 10.47 10.71 10.37 10.52 620,584 +0.05(+0.45%)
Aug 30, 2022 10.76 10.83 10.14 10.48 1,108,645 -0.30(-2.77%)
Aug 29, 2022 10.97 10.98 10.77 10.78 706,782 -0.29(-2.61%)
Aug 26, 2022 11.31 11.32 11.00 11.07 1,114,284 +0.07(+0.68%)
Aug 25, 2022 10.64 11.01 10.55 10.99 559,771 +0.37(+3.51%)
Aug 24, 2022 10.73 10.74 10.55 10.62 485,686 -0.02(-0.17%)
Aug 23, 2022 10.87 10.92 10.58 10.64 432,537 -0.15(-1.38%)
Aug 22, 2022 10.73 10.90 10.66 10.79 469,197 +0.00(+0.00%)
Aug 19, 2022 11.29 11.29 10.73 10.79 1,063,526 -0.55(-4.86%)
Aug 18, 2022 11.19 11.38 11.10 11.34 1,183,766 +0.65(+6.11%)
Aug 17, 2022 10.75 10.81 10.61 10.68 512,558 -0.28(-2.55%)
Aug 16, 2022 11.09 11.13 10.86 10.96 353,121 -0.09(-0.84%)
Aug 15, 2022 10.79 11.07 10.65 11.06 511,640 -0.10(-0.92%)
Aug 12, 2022 11.10 11.18 10.84 11.16 529,245 +0.07(+0.59%)
Aug 11, 2022 11.18 11.32 11.07 11.09 422,119 +0.07(+0.68%)
Aug 10, 2022 11.01 11.11 10.83 11.02 511,248 +0.17(+1.55%)
Aug 09, 2022 10.85 10.94 10.74 10.85 472,014 +0.02(+0.17%)
Aug 08, 2022 10.83 10.98 10.76 10.83 509,515 +0.09(+0.87%)
Aug 05, 2022 10.49 10.77 10.46 10.74 425,585 +0.26(+2.49%)
Aug 04, 2022 10.78 10.79 10.47 10.48 654,524 -0.29(-2.69%)
Aug 03, 2022 10.89 10.96 10.71 10.77 956,426 -0.03(-0.26%)
Aug 02, 2022 10.98 10.98 10.66 10.79 400,877 -0.19(-1.70%)
Aug 01, 2022 10.96 11.01 10.78 10.98 434,568 +0.04(+0.34%)
Jul 29, 2022 11.13 11.17 10.81 10.94 634,539 -0.19(-1.68%)
Jul 28, 2022 11.38 11.55 10.93 11.13 851,622 +0.10(+0.93%)
Jul 27, 2022 10.84 11.06 10.70 11.03 539,925 +0.34(+3.14%)
Jul 26, 2022 10.79 10.79 10.63 10.69 416,827 -0.09(-0.87%)
Jul 25, 2022 10.73 10.85 10.62 10.79 413,752 +0.26(+2.48%)
Jul 22, 2022 10.93 10.96 10.45 10.52 455,388 -0.41(-3.75%)
Jul 21, 2022 11.01 11.07 10.71 10.93 561,813 +0.19(+1.74%)
Jul 20, 2022 10.82 10.86 10.55 10.75 997,535 -0.11(-0.99%)
Jul 19, 2022 10.53 10.86 10.51 10.86 622,922 +0.38(+3.62%)
Jul 18, 2022 10.25 10.66 10.25 10.48 845,451 +0.43(+4.32%)
Jul 15, 2022 9.793 10.07 9.645 10.04 815,707 +0.42(+4.42%)
Jul 14, 2022 9.562 9.673 9.465 9.618 864,662 -0.12(-1.23%)
Jul 13, 2022 9.738 9.973 9.691 9.738 1,159,724 -0.18(-1.86%)
Jul 12, 2022 10.02 10.10 9.876 9.922 671,956 -0.07(-0.74%)
Jul 11, 2022 10.05 10.12 9.876 9.996 685,827 -0.06(-0.55%)
Jul 08, 2022 10.24 10.25 9.936 10.05 484,838 -0.03(-0.28%)
Jul 07, 2022 10.13 10.54 10.04 10.08 1,122,862 +0.27(+2.73%)
Jul 06, 2022 10.21 10.27 9.571 9.812 1,336,219 -0.49(-4.75%)
Jul 05, 2022 10.62 10.64 10.19 10.30 1,109,642 -0.65(-5.91%)
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.