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

Costamare Inc (NY: CMRE )

12.00 +0.09 (+0.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 5.688 5.873 5.669 5.828 392,515 +0.15(+2.70%)
Sep 29, 2016 5.783 5.885 5.624 5.675 526,779 -0.17(-2.94%)
Sep 28, 2016 5.885 5.980 5.669 5.847 385,050 +0.03(+0.44%)
Sep 27, 2016 5.745 5.870 5.713 5.822 314,818 +0.03(+0.44%)
Sep 26, 2016 5.930 5.981 5.783 5.796 283,258 -0.12(-2.05%)
Sep 23, 2016 5.962 6.083 5.868 5.917 365,787 -0.05(-0.85%)
Sep 22, 2016 5.930 6.045 5.930 5.968 409,627 +0.09(+1.52%)
Sep 21, 2016 5.777 5.898 5.758 5.879 186,117 +0.15(+2.67%)
Sep 20, 2016 5.841 5.898 5.713 5.726 256,007 -0.11(-1.96%)
Sep 19, 2016 5.713 5.847 5.649 5.841 331,805 +0.22(+3.85%)
Sep 16, 2016 5.579 5.675 5.554 5.624 362,137 +0.01(+0.11%)
Sep 15, 2016 5.675 5.707 5.605 5.618 201,646 -0.04(-0.68%)
Sep 14, 2016 5.707 5.726 5.567 5.656 255,366 -0.03(-0.45%)
Sep 13, 2016 5.764 5.796 5.618 5.681 291,726 -0.17(-2.94%)
Sep 12, 2016 5.720 5.873 5.669 5.854 320,619 +0.03(+0.44%)
Sep 09, 2016 5.962 6.000 5.803 5.828 369,893 -0.19(-3.18%)
Sep 08, 2016 5.841 6.039 5.809 6.019 435,128 +0.17(+2.83%)
Sep 07, 2016 5.579 5.873 5.579 5.854 356,708 +0.25(+4.44%)
Sep 06, 2016 5.516 5.643 5.490 5.605 403,005 +0.03(+0.46%)
Sep 02, 2016 5.618 5.579 5.579 5.579 374,975 +0.00(+0.00%)
Sep 01, 2016 5.643 5.656 5.426 5.579 458,618 -0.03(-0.57%)
Aug 31, 2016 5.701 5.739 5.573 5.611 293,538 -0.08(-1.35%)
Aug 30, 2016 5.586 5.739 5.586 5.688 233,985 +0.09(+1.59%)
Aug 29, 2016 5.528 5.669 5.509 5.598 225,388 +0.08(+1.39%)
Aug 26, 2016 5.630 5.732 5.496 5.522 278,685 -0.12(-2.15%)
Aug 25, 2016 5.681 5.694 5.586 5.643 312,478 -0.06(-1.12%)
Aug 24, 2016 5.739 5.822 5.694 5.707 387,942 -0.04(-0.78%)
Aug 23, 2016 5.796 5.822 5.720 5.752 355,715 -0.01(-0.11%)
Aug 22, 2016 5.809 5.828 5.694 5.758 418,149 -0.08(-1.42%)
Aug 19, 2016 5.841 5.892 5.739 5.841 302,987 +0.00(+0.00%)
Aug 18, 2016 5.803 5.911 5.803 5.841 227,747 +0.01(+0.11%)
Aug 17, 2016 6.026 6.026 5.771 5.834 339,452 -0.15(-2.56%)
Aug 16, 2016 5.905 6.045 5.898 5.987 328,010 +0.09(+1.51%)
Aug 15, 2016 5.834 5.994 5.828 5.898 339,204 +0.08(+1.31%)
Aug 12, 2016 5.739 5.873 5.713 5.822 199,722 +0.04(+0.66%)
Aug 11, 2016 5.713 5.822 5.701 5.783 206,677 +0.06(+1.00%)
Aug 10, 2016 5.841 5.841 5.713 5.726 254,800 -0.10(-1.64%)
Aug 09, 2016 5.911 5.936 5.790 5.822 269,353 -0.11(-1.93%)
Aug 08, 2016 5.803 5.987 5.803 5.936 281,987 +0.10(+1.64%)
Aug 05, 2016 5.592 5.879 5.554 5.841 382,335 +0.22(+3.85%)
Aug 04, 2016 5.598 5.758 5.414 5.624 685,556 -0.06(-1.12%)
Aug 03, 2016 5.579 5.752 5.554 5.688 430,878 +0.10(+1.83%)
Aug 02, 2016 6.185 6.185 5.567 5.586 954,496 -0.59(-9.60%)
Aug 01, 2016 6.153 6.274 5.936 6.179 1,260,118 +0.12(+2.00%)
Jul 29, 2016 6.466 6.466 6.051 6.058 1,684,714 -0.41(-6.32%)
Jul 28, 2016 6.188 6.466 6.008 6.466 1,100,482 +0.35(+5.77%)
Jul 27, 2016 5.971 6.132 5.959 6.113 815,525 +0.15(+2.49%)
Jul 26, 2016 5.915 6.033 5.878 5.965 506,990 +0.08(+1.37%)
Jul 25, 2016 5.835 5.940 5.761 5.884 807,284 +0.06(+0.96%)
Jul 22, 2016 5.878 5.934 5.761 5.829 406,638 -0.04(-0.63%)
Jul 21, 2016 5.742 5.940 5.742 5.866 548,671 +0.15(+2.60%)
Jul 20, 2016 5.785 5.785 5.544 5.717 542,072 +0.05(+0.87%)
Jul 19, 2016 5.631 5.785 5.612 5.668 599,274 +0.04(+0.66%)
Jul 18, 2016 5.507 5.699 5.433 5.631 753,804 +0.12(+2.13%)
Jul 15, 2016 5.476 5.538 5.389 5.513 563,662 +0.14(+2.53%)
Jul 14, 2016 5.556 5.600 5.371 5.377 653,071 -0.13(-2.36%)
Jul 13, 2016 5.352 5.556 5.321 5.507 615,172 +0.16(+3.01%)
Jul 12, 2016 5.105 5.396 5.043 5.346 1,044,746 +0.37(+7.46%)
Jul 11, 2016 4.857 5.105 4.857 4.975 937,108 +0.22(+4.55%)
Jul 08, 2016 4.548 4.882 4.480 4.758 1,123,276 +0.28(+6.22%)
Jul 07, 2016 4.430 4.579 4.393 4.480 842,077 +0.05(+1.12%)
Jul 06, 2016 4.331 4.585 4.201 4.430 1,130,724 +0.13(+3.02%)
Jul 05, 2016 4.690 4.727 4.257 4.300 1,209,692 -0.44(-9.27%)
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.