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 (%)
Jan 31, 2017 3.496 3.548 3.417 3.489 1,105,517 -0.01(-0.19%)
Jan 30, 2017 3.943 3.956 3.331 3.496 4,131,710 -0.45(-11.48%)
Jan 27, 2017 3.943 4.199 3.870 3.949 1,496,341 +0.07(+1.86%)
Jan 26, 2017 3.864 3.916 3.818 3.877 937,378 +0.03(+0.68%)
Jan 25, 2017 3.995 4.028 3.814 3.851 1,259,164 -0.16(-3.93%)
Jan 24, 2017 4.021 4.035 3.910 4.008 904,235 +0.01(+0.33%)
Jan 23, 2017 4.074 4.074 3.943 3.995 844,886 -0.04(-0.98%)
Jan 20, 2017 4.008 4.094 4.008 4.035 697,620 +0.04(+0.99%)
Jan 19, 2017 3.969 4.061 3.956 3.995 791,602 +0.03(+0.83%)
Jan 18, 2017 4.001 4.020 3.936 3.962 684,974 -0.03(-0.81%)
Jan 17, 2017 4.098 4.195 3.988 3.995 1,309,177 -0.14(-3.29%)
Jan 13, 2017 4.130 4.130 4.130 0 +0.16(+4.07%)
Jan 12, 2017 4.027 4.033 3.891 3.969 951,808 -0.06(-1.44%)
Jan 11, 2017 3.878 4.029 3.872 4.027 1,307,110 +0.16(+4.01%)
Jan 10, 2017 3.814 3.872 3.807 3.872 952,583 +0.08(+2.22%)
Jan 09, 2017 3.878 3.878 3.788 3.788 1,066,342 -0.08(-2.17%)
Jan 06, 2017 3.936 3.943 3.827 3.872 1,143,087 -0.08(-2.12%)
Jan 05, 2017 3.975 4.014 3.885 3.956 1,363,191 -0.05(-1.13%)
Jan 04, 2017 3.911 4.072 3.891 4.001 2,724,101 +0.10(+2.48%)
Jan 03, 2017 3.658 3.911 3.626 3.904 2,694,498 +0.28(+7.86%)
Dec 30, 2016 3.620 3.620 3.620 0 -0.01(-0.18%)
Dec 29, 2016 3.749 3.801 3.600 3.626 1,297,432 -0.14(-3.61%)
Dec 28, 2016 3.704 3.801 3.704 3.762 847,485 +0.08(+2.11%)
Dec 27, 2016 3.665 3.775 3.665 3.684 897,196 +0.02(+0.53%)
Dec 23, 2016 3.665 3.665 3.665 0 -0.08(-2.24%)
Dec 22, 2016 3.730 3.781 3.710 3.749 1,158,471 +0.03(+0.87%)
Dec 21, 2016 3.684 3.749 3.671 3.717 1,167,566 +0.03(+0.88%)
Dec 20, 2016 3.646 3.794 3.639 3.684 1,349,550 +0.00(+0.00%)
Dec 19, 2016 3.684 3.723 3.658 3.684 839,099 -0.01(-0.35%)
Dec 16, 2016 3.755 3.794 3.684 3.697 1,435,686 -0.04(-1.04%)
Dec 15, 2016 3.581 3.755 3.555 3.736 1,360,191 +0.14(+3.77%)
Dec 14, 2016 3.600 3.755 3.587 3.600 1,105,684 -0.03(-0.89%)
Dec 13, 2016 3.658 3.694 3.529 3.633 1,682,723 -0.01(-0.18%)
Dec 12, 2016 3.755 3.781 3.639 3.639 1,232,290 -0.13(-3.43%)
Dec 09, 2016 3.749 3.846 3.723 3.768 1,725,310 -0.02(-0.51%)
Dec 08, 2016 3.743 3.804 3.731 3.788 1,354,366 +0.06(+1.56%)
Dec 07, 2016 3.762 3.801 3.691 3.730 1,263,931 -0.01(-0.35%)
Dec 06, 2016 3.671 3.801 3.587 3.743 1,551,716 +0.08(+2.30%)
Dec 05, 2016 3.620 3.743 3.620 3.658 1,751,120 +0.04(+1.07%)
Dec 02, 2016 3.652 3.723 3.555 3.620 1,918,829 -0.06(-1.58%)
Dec 01, 2016 3.755 3.755 3.620 3.678 2,284,377 -0.05(-1.22%)
Nov 30, 2016 3.652 3.814 3.620 3.723 13,914,450 -0.58(-13.38%)
Nov 29, 2016 4.576 4.590 4.292 4.298 814,740 -0.30(-6.60%)
Nov 28, 2016 4.654 4.748 4.563 4.602 394,060 -0.07(-1.52%)
Nov 25, 2016 4.706 4.706 4.647 4.673 147,904 -0.05(-0.96%)
Nov 23, 2016 4.719 4.719 4.719 0 -0.05(-1.08%)
Nov 22, 2016 4.828 4.874 4.589 4.770 710,580 -0.05(-0.94%)
Nov 21, 2016 4.725 4.838 4.693 4.816 612,765 +0.14(+3.04%)
Nov 18, 2016 4.538 4.706 4.538 4.673 414,928 +0.13(+2.85%)
Nov 17, 2016 5.061 5.074 4.531 4.544 867,683 -0.36(-7.26%)
Nov 16, 2016 4.887 5.087 4.790 4.900 1,030,092 +0.15(+3.13%)
Nov 15, 2016 4.622 4.812 4.538 4.751 860,960 +0.14(+2.94%)
Nov 14, 2016 4.415 4.648 4.415 4.615 544,337 +0.22(+5.00%)
Nov 11, 2016 4.227 4.408 4.150 4.395 529,886 +0.19(+4.45%)
Nov 10, 2016 4.124 4.357 4.118 4.208 841,971 +0.14(+3.50%)
Nov 09, 2016 3.949 4.124 3.924 4.066 872,289 -0.01(-0.16%)
Nov 08, 2016 4.027 4.240 3.917 4.072 592,815 -0.01(-0.32%)
Nov 07, 2016 4.085 4.143 4.046 4.085 390,034 +0.04(+0.96%)
Nov 04, 2016 4.066 4.169 4.020 4.046 347,697 -0.02(-0.48%)
Nov 03, 2016 4.027 4.130 4.008 4.066 398,607 +0.01(+0.16%)
Nov 02, 2016 4.156 4.156 3.956 4.059 556,708 -0.10(-2.33%)
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.