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 (%)
Jul 31, 2017 4.383 4.437 4.342 4.349 1,002,755 -0.05(-1.08%)
Jul 28, 2017 4.403 4.497 4.369 4.396 823,921 +0.01(+0.31%)
Jul 27, 2017 4.362 4.474 4.349 4.383 1,302,847 +0.10(+2.37%)
Jul 26, 2017 4.673 4.775 4.247 4.281 2,482,640 -0.34(-7.46%)
Jul 25, 2017 4.504 4.680 4.504 4.626 1,198,846 +0.14(+3.01%)
Jul 24, 2017 4.552 4.579 4.484 4.491 687,906 -0.06(-1.34%)
Jul 21, 2017 4.626 4.626 4.515 4.552 798,751 -0.06(-1.32%)
Jul 20, 2017 4.680 4.721 4.572 4.613 1,072,301 -0.05(-1.16%)
Jul 19, 2017 4.620 4.720 4.607 4.667 1,354,178 +0.05(+1.01%)
Jul 18, 2017 4.687 4.740 4.607 4.620 1,086,931 -0.08(-1.70%)
Jul 17, 2017 4.733 4.820 4.693 4.700 813,707 -0.05(-1.12%)
Jul 14, 2017 4.827 4.913 4.740 4.753 951,501 -0.13(-2.60%)
Jul 13, 2017 4.833 4.947 4.800 4.880 885,091 +0.05(+0.97%)
Jul 12, 2017 4.760 4.907 4.747 4.833 720,766 +0.10(+2.11%)
Jul 11, 2017 4.653 4.770 4.567 4.733 797,064 +0.07(+1.43%)
Jul 10, 2017 4.647 4.783 4.633 4.667 922,374 +0.02(+0.43%)
Jul 07, 2017 4.827 4.840 4.593 4.647 1,135,019 -0.17(-3.60%)
Jul 06, 2017 4.860 4.893 4.750 4.820 754,906 +0.03(+0.56%)
Jul 05, 2017 5.100 5.100 4.727 4.793 1,288,652 -0.32(-6.26%)
Jul 03, 2017 4.993 5.173 4.940 5.113 1,390,731 +0.24(+4.92%)
Jun 30, 2017 4.767 4.927 4.767 4.873 1,603,662 +0.12(+2.52%)
Jun 29, 2017 4.713 4.800 4.670 4.753 1,494,433 +0.06(+1.28%)
Jun 28, 2017 4.700 4.760 4.613 4.693 1,928,762 +0.13(+2.77%)
Jun 27, 2017 4.527 4.680 4.523 4.567 1,180,289 +0.04(+0.88%)
Jun 26, 2017 4.580 4.633 4.493 4.527 1,213,992 -0.05(-1.16%)
Jun 23, 2017 4.400 4.607 4.327 4.580 2,390,284 +0.20(+4.57%)
Jun 22, 2017 4.340 4.467 4.333 4.380 1,123,059 +0.03(+0.77%)
Jun 21, 2017 4.400 4.493 4.313 4.347 765,207 -0.03(-0.76%)
Jun 20, 2017 4.407 4.467 4.380 4.380 752,792 -0.11(-2.38%)
Jun 19, 2017 4.547 4.547 4.387 4.487 805,856 +0.01(+0.30%)
Jun 16, 2017 4.340 4.510 4.340 4.473 941,853 +0.10(+2.29%)
Jun 15, 2017 4.487 4.560 4.360 4.373 1,427,162 -0.19(-4.09%)
Jun 14, 2017 4.533 4.560 4.447 4.560 788,689 -0.01(-0.29%)
Jun 13, 2017 4.527 4.643 4.467 4.573 907,537 +0.05(+1.03%)
Jun 12, 2017 4.547 4.720 4.493 4.527 1,167,227 -0.03(-0.59%)
Jun 09, 2017 4.467 4.633 4.453 4.553 1,751,378 +0.13(+2.86%)
Jun 08, 2017 4.413 4.460 4.340 4.427 1,365,151 +0.03(+0.76%)
Jun 07, 2017 4.393 4.480 4.337 4.393 982,998 +0.00(+0.00%)
Jun 06, 2017 4.347 4.440 4.333 4.393 1,107,683 +0.00(+0.00%)
Jun 05, 2017 4.400 4.487 4.350 4.393 1,044,178 -0.03(-0.75%)
Jun 02, 2017 4.560 4.600 4.390 4.427 1,984,179 -0.15(-3.35%)
Jun 01, 2017 4.387 4.597 4.387 4.580 1,584,771 +0.21(+4.89%)
May 31, 2017 4.400 4.507 4.330 4.367 1,446,995 -0.11(-2.53%)
May 30, 2017 4.700 4.700 4.333 4.480 3,869,445 -0.22(-4.68%)
May 26, 2017 4.680 4.753 4.679 4.700 2,509,757 +0.03(+0.71%)
May 25, 2017 4.700 4.747 4.620 4.667 13,501,124 -0.51(-9.79%)
May 24, 2017 5.287 5.287 5.100 5.173 1,314,941 -0.11(-2.14%)
May 23, 2017 5.353 5.453 5.273 5.287 1,198,225 -0.04(-0.75%)
May 22, 2017 5.207 5.333 5.097 5.327 1,429,518 +0.13(+2.57%)
May 19, 2017 4.980 5.240 4.967 5.193 1,873,118 +0.23(+4.70%)
May 18, 2017 4.993 5.060 4.940 4.960 1,358,359 -0.07(-1.33%)
May 17, 2017 4.947 5.060 4.940 5.027 930,336 -0.01(-0.26%)
May 16, 2017 5.040 5.107 4.987 5.040 823,685 +0.00(+0.00%)
May 15, 2017 5.100 5.140 5.013 5.040 792,363 +0.05(+0.93%)
May 12, 2017 5.047 5.053 4.993 4.993 571,793 -0.06(-1.19%)
May 11, 2017 5.207 5.207 5.033 5.053 536,118 -0.16(-3.07%)
May 10, 2017 5.140 5.280 5.140 5.213 910,011 +0.07(+1.30%)
May 09, 2017 5.300 5.300 5.027 5.147 1,221,756 -0.12(-2.28%)
May 08, 2017 4.987 5.273 4.987 5.267 1,510,062 +0.29(+5.90%)
May 05, 2017 5.013 5.013 4.757 4.973 827,298 -0.02(-0.40%)
May 04, 2017 5.127 5.167 4.973 4.993 694,724 -0.09(-1.71%)
May 03, 2017 5.093 5.187 5.007 5.080 853,595 -0.13(-2.43%)
May 02, 2017 5.127 5.300 5.087 5.207 1,709,782 +0.09(+1.69%)
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.