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

Costamare Inc (NY: CMRE )

11.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2019 6.248 6.279 6.075 6.161 812,646 -0.10(-1.63%)
Oct 30, 2019 6.404 6.420 6.224 6.263 1,196,262 -0.15(-2.32%)
Oct 29, 2019 6.193 6.498 6.185 6.412 2,160,782 +0.22(+3.54%)
Oct 28, 2019 5.871 6.201 5.871 6.193 1,759,125 +0.40(+6.90%)
Oct 25, 2019 5.613 5.828 5.605 5.793 1,260,132 +0.26(+4.67%)
Oct 24, 2019 5.887 6.067 5.338 5.534 1,618,381 -0.20(-3.55%)
Oct 23, 2019 5.534 5.762 5.534 5.738 874,173 +0.20(+3.68%)
Oct 22, 2019 5.346 5.542 5.321 5.534 718,593 +0.16(+3.07%)
Oct 21, 2019 5.362 5.445 5.346 5.370 729,075 +0.08(+1.48%)
Oct 18, 2019 5.307 5.330 5.229 5.291 657,654 -0.03(-0.58%)
Oct 17, 2019 5.175 5.330 5.137 5.322 423,694 +0.15(+2.99%)
Oct 16, 2019 5.114 5.195 5.114 5.168 435,610 -0.01(-0.15%)
Oct 15, 2019 5.152 5.268 5.059 5.175 351,530 +0.01(+0.15%)
Oct 14, 2019 5.029 5.206 5.021 5.168 665,040 +0.07(+1.36%)
Oct 11, 2019 5.059 5.160 5.059 5.098 520,815 +0.10(+2.01%)
Oct 10, 2019 4.812 5.013 4.812 4.998 241,066 +0.19(+4.02%)
Oct 09, 2019 4.758 4.820 4.735 4.805 301,269 +0.11(+2.30%)
Oct 08, 2019 4.720 4.766 4.681 4.696 367,226 -0.08(-1.62%)
Oct 07, 2019 4.673 4.835 4.673 4.774 371,031 +0.05(+0.98%)
Oct 04, 2019 4.604 4.727 4.604 4.727 271,735 +0.12(+2.51%)
Oct 03, 2019 4.565 4.658 4.511 4.611 294,778 +0.05(+1.02%)
Oct 02, 2019 4.588 4.689 4.557 4.565 513,730 -0.03(-0.67%)
Oct 01, 2019 4.704 4.781 4.596 4.596 414,596 -0.09(-1.98%)
Sep 30, 2019 4.751 4.781 4.673 4.689 516,713 -0.06(-1.30%)
Sep 27, 2019 4.735 4.805 4.727 4.751 269,534 +0.01(+0.16%)
Sep 26, 2019 4.797 4.812 4.727 4.743 314,008 -0.08(-1.60%)
Sep 25, 2019 4.812 4.851 4.758 4.820 450,004 +0.00(+0.00%)
Sep 24, 2019 4.812 4.866 4.803 4.820 368,016 +0.00(+0.00%)
Sep 23, 2019 4.797 4.882 4.728 4.820 306,889 +0.02(+0.32%)
Sep 20, 2019 4.851 4.882 4.789 4.805 589,429 -0.05(-1.11%)
Sep 19, 2019 4.897 4.982 4.859 4.859 224,869 -0.04(-0.79%)
Sep 18, 2019 4.874 4.967 4.851 4.897 296,679 -0.01(-0.16%)
Sep 17, 2019 4.967 4.967 4.805 4.905 275,018 -0.05(-1.09%)
Sep 16, 2019 5.013 5.059 4.959 4.959 630,697 -0.02(-0.47%)
Sep 13, 2019 4.982 4.998 4.936 4.982 386,825 +0.02(+0.47%)
Sep 12, 2019 4.928 4.990 4.808 4.959 458,049 +0.03(+0.63%)
Sep 11, 2019 4.681 4.928 4.619 4.928 696,199 +0.25(+5.28%)
Sep 10, 2019 4.704 4.735 4.654 4.681 497,800 -0.02(-0.49%)
Sep 09, 2019 4.627 4.704 4.619 4.704 513,661 +0.09(+2.01%)
Sep 06, 2019 4.642 4.689 4.600 4.611 257,883 -0.02(-0.50%)
Sep 05, 2019 4.581 4.751 4.550 4.635 544,156 +0.08(+1.69%)
Sep 04, 2019 4.442 4.573 4.418 4.557 387,879 +0.13(+2.97%)
Sep 03, 2019 4.449 4.496 4.380 4.426 540,355 -0.05(-1.04%)
Aug 30, 2019 4.480 4.511 4.442 4.472 152,115 +0.00(+0.00%)
Aug 29, 2019 4.472 4.550 4.465 4.472 253,397 +0.05(+1.05%)
Aug 28, 2019 4.303 4.442 4.303 4.426 273,138 +0.12(+2.87%)
Aug 27, 2019 4.426 4.434 4.295 4.303 384,595 -0.12(-2.62%)
Aug 26, 2019 4.403 4.445 4.387 4.418 207,118 +0.03(+0.70%)
Aug 23, 2019 4.434 4.519 4.380 4.387 595,255 -0.09(-2.07%)
Aug 22, 2019 4.380 4.523 4.364 4.480 331,698 +0.09(+2.11%)
Aug 21, 2019 4.248 4.395 4.248 4.387 451,605 +0.18(+4.22%)
Aug 20, 2019 4.202 4.241 4.156 4.210 569,536 +0.01(+0.18%)
Aug 19, 2019 4.179 4.248 4.171 4.202 595,112 +0.10(+2.45%)
Aug 16, 2019 4.017 4.117 3.994 4.102 219,304 +0.13(+3.31%)
Aug 15, 2019 4.055 4.078 3.951 3.970 291,373 -0.05(-1.34%)
Aug 14, 2019 4.078 4.102 3.986 4.024 418,344 -0.13(-3.16%)
Aug 13, 2019 4.133 4.248 4.086 4.156 331,147 +0.01(+0.19%)
Aug 12, 2019 4.125 4.171 4.102 4.148 253,008 +0.00(+0.00%)
Aug 09, 2019 4.248 4.248 4.141 4.148 285,458 -0.11(-2.54%)
Aug 08, 2019 4.225 4.318 4.214 4.256 635,955 +0.05(+1.10%)
Aug 07, 2019 4.125 4.218 4.055 4.210 307,085 +0.00(+0.00%)
Aug 06, 2019 4.156 4.241 4.156 4.210 418,685 +0.34(+8.78%)
Aug 05, 2019 4.318 4.326 4.125 3.870 481,347 -0.53(-12.11%)
Aug 02, 2019 4.480 4.480 4.318 4.403 455,697 -0.11(-2.40%)
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.