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

Costamare Inc (NY: CMRE )

11.53 +0.35 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2012 6.924 7.019 6.818 6.994 295,680 +0.13(+1.90%)
Dec 28, 2012 6.733 6.989 6.733 6.864 348,990 +0.08(+1.11%)
Dec 27, 2012 7.049 7.049 6.602 6.788 485,669 -0.18(-2.53%)
Dec 26, 2012 7.029 7.054 6.894 6.964 217,842 -0.04(-0.57%)
Dec 24, 2012 7.100 7.100 6.939 7.004 122,152 -0.07(-0.92%)
Dec 21, 2012 7.175 7.206 6.899 7.070 338,048 -0.13(-1.75%)
Dec 20, 2012 7.175 7.195 7.080 7.195 228,866 +0.05(+0.70%)
Dec 19, 2012 7.105 7.150 6.974 7.145 359,222 +0.07(+0.99%)
Dec 18, 2012 6.959 7.075 6.943 7.075 213,278 +0.17(+2.40%)
Dec 17, 2012 7.024 7.065 6.793 6.909 420,276 -0.13(-1.79%)
Dec 14, 2012 7.120 7.125 6.949 7.034 207,658 -0.06(-0.78%)
Dec 13, 2012 7.059 7.130 6.949 7.090 306,389 -0.01(-0.07%)
Dec 12, 2012 7.034 7.130 6.984 7.095 268,722 +0.09(+1.29%)
Dec 11, 2012 6.984 7.245 6.924 7.004 467,830 +0.07(+1.01%)
Dec 10, 2012 7.070 7.087 6.904 6.934 344,834 -0.07(-1.00%)
Dec 07, 2012 7.130 7.155 6.828 7.004 278,460 -0.13(-1.76%)
Dec 06, 2012 7.029 7.130 6.924 7.130 365,957 +0.13(+1.79%)
Dec 05, 2012 7.145 7.145 6.969 7.004 366,269 -0.07(-0.99%)
Dec 04, 2012 7.155 7.210 6.959 7.075 441,219 -0.07(-0.91%)
Nov 30, 2012 7.135 7.235 7.034 7.140 524,030 +0.03(+0.42%)
Nov 29, 2012 7.080 7.135 7.024 7.110 813,248 +0.03(+0.35%)
Nov 28, 2012 7.085 7.085 6.929 7.085 663,163 +0.02(+0.28%)
Nov 27, 2012 7.024 7.070 6.803 7.065 597,309 -0.01(-0.07%)
Nov 26, 2012 7.014 7.075 6.954 7.070 688,724 +0.04(+0.50%)
Nov 23, 2012 7.105 7.105 6.959 7.034 406,854 +0.09(+1.30%)
Nov 21, 2012 6.838 6.944 6.788 6.944 360,491 +0.14(+1.99%)
Nov 20, 2012 6.728 6.853 6.683 6.808 843,104 +0.13(+1.88%)
Nov 19, 2012 6.502 6.693 6.386 6.683 632,854 +0.40(+6.40%)
Nov 16, 2012 6.291 6.296 6.120 6.281 579,643 -0.05(-0.79%)
Nov 15, 2012 6.381 6.406 6.155 6.331 569,286 -0.02(-0.24%)
Nov 14, 2012 6.592 6.642 6.301 6.346 448,559 -0.19(-2.92%)
Nov 13, 2012 6.668 6.723 6.426 6.537 581,190 -0.15(-2.25%)
Nov 12, 2012 6.738 6.738 6.632 6.688 255,181 +0.00(+0.00%)
Nov 09, 2012 6.778 6.823 6.660 6.688 256,186 -0.08(-1.19%)
Nov 08, 2012 6.843 6.843 6.753 6.768 393,175 -0.05(-0.66%)
Nov 07, 2012 6.974 6.974 6.728 6.813 479,177 -0.17(-2.45%)
Nov 06, 2012 6.866 6.984 6.838 6.984 304,904 +0.10(+1.46%)
Nov 05, 2012 6.929 6.954 6.788 6.884 395,760 -0.01(-0.07%)
Nov 02, 2012 7.024 7.024 6.738 6.889 608,876 -0.06(-0.87%)
Nov 01, 2012 6.874 7.019 6.853 6.949 346,218 +0.15(+2.22%)
Oct 31, 2012 7.024 7.034 6.743 6.798 595,702 -0.10(-1.46%)
Oct 26, 2012 7.039 6.899 6.899 6.899 465,514 -0.12(-1.65%)
Oct 25, 2012 7.034 7.034 6.879 7.014 920,129 +0.03(+0.36%)
Oct 24, 2012 6.919 7.034 6.698 6.989 2,005,546 +0.29(+4.35%)
Oct 23, 2012 6.698 6.793 6.658 6.698 891,719 -0.12(-1.70%)
Oct 19, 2012 6.813 6.823 6.688 6.813 768,401 -0.03(-0.37%)
Oct 18, 2012 6.889 6.909 6.773 6.838 1,449,777 -0.15(-2.09%)
Oct 17, 2012 6.874 7.009 6.838 6.984 3,459,666 +0.15(+2.21%)
Oct 16, 2012 6.816 6.884 6.758 6.833 11,232,474 -0.82(-10.70%)
Oct 15, 2012 7.753 7.753 7.597 7.652 201,335 +0.01(+0.13%)
Oct 12, 2012 7.738 7.738 7.537 7.642 238,610 -0.04(-0.52%)
Oct 11, 2012 7.703 7.847 7.683 7.683 262,154 -0.02(-0.26%)
Oct 10, 2012 7.793 7.793 7.637 7.703 283,374 -0.05(-0.65%)
Oct 09, 2012 7.853 7.868 7.703 7.753 281,384 -0.03(-0.32%)
Oct 08, 2012 7.949 7.954 7.748 7.778 250,609 -0.06(-0.77%)
Oct 05, 2012 8.105 8.105 7.798 7.838 296,510 -0.18(-2.19%)
Oct 04, 2012 8.009 8.100 7.944 8.014 271,797 +0.08(+0.95%)
Oct 03, 2012 8.054 8.095 7.843 7.939 307,723 -0.13(-1.56%)
Oct 02, 2012 7.984 8.069 7.858 8.064 729,621 +0.18(+2.29%)
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.