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

Costamare Inc (NY: CMRE )

12.64 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2015 9.682 9.731 9.507 9.644 304,917 -0.02(-0.23%)
Mar 30, 2015 9.819 9.929 9.655 9.666 243,877 -0.18(-1.84%)
Mar 27, 2015 9.956 10.05 9.753 9.846 282,275 -0.17(-1.70%)
Mar 26, 2015 10.34 10.41 10.01 10.02 307,245 -0.37(-3.58%)
Mar 25, 2015 10.28 10.47 10.18 10.39 164,901 +0.06(+0.58%)
Mar 24, 2015 10.37 10.38 10.21 10.33 172,556 -0.05(-0.53%)
Mar 23, 2015 10.25 10.50 10.25 10.38 77,398 +0.12(+1.12%)
Mar 20, 2015 10.16 10.28 10.16 10.27 126,725 +0.12(+1.19%)
Mar 19, 2015 10.20 10.25 9.978 10.15 198,138 -0.12(-1.12%)
Mar 18, 2015 10.12 10.30 9.983 10.26 113,697 +0.10(+1.02%)
Mar 17, 2015 9.972 10.22 9.934 10.16 113,943 +0.14(+1.37%)
Mar 16, 2015 10.20 10.20 9.956 10.02 136,380 -0.15(-1.45%)
Mar 13, 2015 10.27 10.27 9.994 10.17 122,202 -0.10(-0.96%)
Mar 12, 2015 10.30 10.50 10.11 10.27 125,356 +0.00(+0.00%)
Mar 11, 2015 10.03 10.31 9.956 10.27 182,371 +0.27(+2.74%)
Mar 10, 2015 10.000 10.03 9.923 9.994 110,461 -0.18(-1.78%)
Mar 09, 2015 10.24 10.26 10.09 10.18 181,638 -0.09(-0.91%)
Mar 06, 2015 10.27 10.39 10.19 10.27 123,627 -0.17(-1.63%)
Mar 05, 2015 10.72 10.76 10.38 10.44 149,602 -0.31(-2.85%)
Mar 04, 2015 10.77 10.84 10.62 10.74 135,213 -0.09(-0.86%)
Mar 03, 2015 10.77 10.86 10.65 10.84 155,027 +0.08(+0.76%)
Mar 02, 2015 10.68 10.80 10.56 10.76 121,917 +0.12(+1.08%)
Feb 27, 2015 10.63 10.78 10.49 10.64 192,967 +0.02(+0.16%)
Feb 26, 2015 10.48 10.71 10.27 10.62 190,675 +0.16(+1.57%)
Feb 25, 2015 10.40 10.51 10.32 10.46 129,998 +0.02(+0.21%)
Feb 24, 2015 10.33 10.46 10.27 10.44 109,274 +0.05(+0.53%)
Feb 23, 2015 10.39 10.43 10.33 10.38 100,436 -0.05(-0.52%)
Feb 20, 2015 10.63 10.63 10.39 10.44 125,880 -0.05(-0.52%)
Feb 19, 2015 10.53 10.62 10.49 10.49 101,015 -0.10(-0.98%)
Feb 18, 2015 10.64 10.72 10.52 10.60 111,524 -0.08(-0.77%)
Feb 17, 2015 10.67 10.71 10.48 10.68 137,704 -0.05(-0.51%)
Feb 13, 2015 10.65 10.73 10.73 10.73 161,422 +0.16(+1.55%)
Feb 12, 2015 10.43 10.65 10.40 10.57 271,179 +0.18(+1.69%)
Feb 11, 2015 10.27 10.46 10.11 10.39 226,188 +0.11(+1.06%)
Feb 10, 2015 10.10 10.28 9.896 10.28 234,236 +0.22(+2.23%)
Feb 09, 2015 10.42 10.42 10.05 10.06 339,453 -0.30(-2.91%)
Feb 06, 2015 10.23 10.46 10.20 10.36 334,667 +0.18(+1.72%)
Feb 05, 2015 10.13 10.25 9.825 10.19 568,899 +0.55(+5.68%)
Feb 04, 2015 9.616 9.699 9.512 9.638 206,776 -0.05(-0.57%)
Feb 03, 2015 9.512 9.748 9.436 9.693 210,820 +0.26(+2.79%)
Feb 02, 2015 9.343 9.534 9.321 9.430 189,121 +0.08(+0.82%)
Jan 30, 2015 9.310 9.359 9.151 9.354 300,324 -0.03(-0.29%)
Jan 29, 2015 9.666 9.666 9.310 9.381 257,828 -0.22(-2.34%)
Jan 28, 2015 9.529 9.704 9.441 9.605 634,684 +0.13(+1.33%)
Jan 27, 2015 9.266 9.490 9.162 9.479 227,114 +0.15(+1.64%)
Jan 26, 2015 9.211 9.370 9.085 9.326 225,160 +0.13(+1.37%)
Jan 23, 2015 9.332 9.337 9.145 9.200 284,803 -0.13(-1.41%)
Jan 22, 2015 9.162 9.354 9.092 9.332 195,434 +0.25(+2.71%)
Jan 21, 2015 9.129 9.337 8.954 9.085 340,205 -0.03(-0.36%)
Jan 20, 2015 9.025 9.167 8.872 9.118 215,391 +0.14(+1.59%)
Jan 16, 2015 9.063 9.178 8.894 8.976 189,335 -0.09(-0.97%)
Jan 15, 2015 9.031 9.144 8.821 9.063 385,742 +0.08(+0.90%)
Jan 14, 2015 8.643 9.053 8.643 8.983 566,758 +0.25(+2.84%)
Jan 13, 2015 8.837 9.063 8.654 8.735 434,450 -0.09(-0.98%)
Jan 12, 2015 8.762 8.890 8.643 8.821 340,061 +0.05(+0.61%)
Jan 09, 2015 8.821 8.999 8.756 8.767 536,631 +0.02(+0.25%)
Jan 08, 2015 8.697 8.988 8.622 8.746 714,354 +0.13(+1.50%)
Jan 07, 2015 8.799 9.047 8.616 8.616 559,100 -0.11(-1.23%)
Jan 06, 2015 8.939 9.106 8.536 8.724 510,005 -0.26(-2.88%)
Jan 05, 2015 9.403 9.510 8.902 8.983 468,716 -0.50(-5.28%)
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.