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

Costamare Inc (NY: CMRE )

12.48 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 4.770 4.853 4.711 4.761 604,235 -0.02(-0.35%)
Oct 29, 2020 4.870 4.878 4.602 4.778 1,370,773 -0.06(-1.21%)
Oct 28, 2020 5.238 5.313 4.803 4.836 1,270,151 -0.65(-11.89%)
Oct 27, 2020 5.439 5.539 5.339 5.489 612,488 +0.03(+0.61%)
Oct 26, 2020 5.698 5.707 5.355 5.456 633,782 -0.33(-5.64%)
Oct 23, 2020 5.774 5.899 5.698 5.782 610,808 +0.08(+1.32%)
Oct 22, 2020 5.665 5.765 5.606 5.707 421,352 +0.05(+0.89%)
Oct 21, 2020 6.092 6.150 5.548 5.656 1,277,949 -0.52(-8.40%)
Oct 20, 2020 5.757 6.251 5.707 6.175 2,494,202 +0.49(+8.69%)
Oct 19, 2020 5.765 5.769 5.623 5.682 475,999 +0.01(+0.15%)
Oct 16, 2020 5.863 5.888 5.640 5.673 618,241 -0.14(-2.41%)
Oct 15, 2020 5.508 5.846 5.409 5.813 738,858 +0.31(+5.70%)
Oct 14, 2020 5.517 5.583 5.368 5.500 540,300 +0.00(+0.00%)
Oct 13, 2020 5.434 5.533 5.302 5.500 722,395 +0.03(+0.60%)
Oct 12, 2020 5.343 5.517 5.261 5.467 724,375 +0.12(+2.16%)
Oct 09, 2020 5.442 5.500 5.319 5.352 444,701 -0.03(-0.61%)
Oct 08, 2020 5.228 5.409 5.228 5.385 544,437 +0.16(+3.00%)
Oct 07, 2020 5.195 5.261 5.080 5.228 850,517 +0.13(+2.59%)
Oct 06, 2020 5.294 5.302 5.096 5.096 919,007 -0.16(-3.13%)
Oct 05, 2020 5.418 5.558 5.244 5.261 549,739 -0.12(-2.15%)
Oct 02, 2020 5.088 5.434 5.038 5.376 624,547 +0.12(+2.19%)
Oct 01, 2020 5.030 5.310 5.030 5.261 1,270,492 +0.26(+5.11%)
Sep 30, 2020 5.080 5.162 4.997 5.005 872,548 -0.07(-1.46%)
Sep 29, 2020 4.816 5.302 4.807 5.080 1,995,420 +0.31(+6.39%)
Sep 28, 2020 4.585 4.816 4.511 4.774 1,209,903 +0.54(+12.87%)
Sep 25, 2020 4.205 4.280 4.194 4.230 615,937 +0.02(+0.59%)
Sep 24, 2020 4.288 4.288 4.098 4.205 704,420 -0.07(-1.73%)
Sep 23, 2020 4.304 4.395 4.238 4.280 639,825 -0.03(-0.76%)
Sep 22, 2020 4.428 4.453 4.296 4.313 652,505 -0.11(-2.43%)
Sep 21, 2020 4.799 4.799 4.403 4.420 1,020,830 -0.49(-9.92%)
Sep 18, 2020 4.832 5.005 4.728 4.906 1,177,180 +0.09(+1.88%)
Sep 17, 2020 4.865 4.927 4.700 4.816 841,451 -0.08(-1.68%)
Sep 16, 2020 4.618 4.915 4.519 4.898 1,346,003 +0.31(+6.83%)
Sep 15, 2020 4.577 4.684 4.502 4.585 677,142 +0.02(+0.36%)
Sep 14, 2020 4.552 4.585 4.395 4.568 703,579 +0.08(+1.84%)
Sep 11, 2020 4.370 4.601 4.280 4.486 1,307,062 +0.16(+3.82%)
Sep 10, 2020 4.131 4.445 4.115 4.321 1,214,574 +0.19(+4.59%)
Sep 09, 2020 4.156 4.172 4.082 4.131 664,378 +0.00(+0.00%)
Sep 08, 2020 4.106 4.189 4.008 4.131 837,686 +0.02(+0.40%)
Sep 04, 2020 4.041 4.123 3.942 4.115 724,353 +0.15(+3.74%)
Sep 03, 2020 4.041 4.065 3.933 3.966 657,830 -0.07(-1.84%)
Sep 02, 2020 4.106 4.123 3.975 4.041 700,814 -0.08(-2.00%)
Sep 01, 2020 4.131 4.156 4.065 4.123 643,255 -0.04(-0.99%)
Aug 31, 2020 4.247 4.321 4.164 4.164 702,318 -0.14(-3.26%)
Aug 28, 2020 4.123 4.304 4.074 4.304 942,641 +0.23(+5.67%)
Aug 27, 2020 4.008 4.238 3.939 4.074 1,407,825 +0.14(+3.56%)
Aug 26, 2020 3.958 4.057 3.900 3.933 1,042,082 -0.11(-2.65%)
Aug 25, 2020 4.172 4.271 3.913 4.041 2,204,170 -0.11(-2.58%)
Aug 24, 2020 4.082 4.205 4.032 4.148 610,888 +0.12(+2.86%)
Aug 21, 2020 4.106 4.148 4.024 4.032 385,764 -0.13(-3.17%)
Aug 20, 2020 4.074 4.205 3.966 4.164 586,528 +0.04(+1.00%)
Aug 19, 2020 4.214 4.276 4.123 4.123 470,752 -0.12(-2.72%)
Aug 18, 2020 4.469 4.469 4.238 4.238 702,971 -0.24(-5.34%)
Aug 17, 2020 4.453 4.510 4.421 4.478 627,847 +0.00(+0.00%)
Aug 14, 2020 4.280 4.535 4.280 4.478 561,971 +0.12(+2.65%)
Aug 13, 2020 4.288 4.362 4.214 4.362 473,951 +0.05(+1.15%)
Aug 12, 2020 4.445 4.469 4.247 4.313 369,197 -0.03(-0.76%)
Aug 11, 2020 4.370 4.577 4.304 4.346 1,045,426 +0.02(+0.57%)
Aug 10, 2020 4.115 4.354 4.107 4.321 1,109,511 +0.22(+5.43%)
Aug 07, 2020 3.958 4.106 3.876 4.098 531,653 +0.18(+4.63%)
Aug 06, 2020 3.933 3.998 3.847 3.917 438,678 +0.00(+0.00%)
Aug 05, 2020 3.892 3.933 3.834 3.917 681,126 +0.07(+1.93%)
Aug 04, 2020 3.826 3.942 3.793 3.843 602,845 +0.05(+1.30%)
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.