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

Costamare Inc (NY: CMRE )

12.07 +0.09 (+0.79%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 1, 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 31, 2017 4.330 4.382 4.241 4.268 1,194,210 -0.06(-1.43%)
Oct 30, 2017 4.344 4.420 4.282 4.330 1,397,489 -0.01(-0.16%)
Oct 27, 2017 4.213 4.351 4.193 4.337 1,908,023 +0.13(+3.10%)
Oct 26, 2017 4.193 4.282 4.172 4.207 1,247,871 +0.05(+1.16%)
Oct 25, 2017 4.131 4.227 4.090 4.158 1,833,233 +0.03(+0.83%)
Oct 24, 2017 4.158 4.207 4.110 4.124 874,252 -0.03(-0.66%)
Oct 23, 2017 4.227 4.251 4.134 4.152 744,869 -0.08(-1.95%)
Oct 20, 2017 4.248 4.275 4.162 4.234 714,074 +0.01(+0.33%)
Oct 19, 2017 4.180 4.234 4.139 4.220 855,853 +0.02(+0.48%)
Oct 18, 2017 4.254 4.315 4.163 4.200 867,325 -0.02(-0.48%)
Oct 17, 2017 4.159 4.349 4.159 4.220 1,132,880 +0.07(+1.63%)
Oct 16, 2017 4.112 4.186 4.105 4.153 1,031,293 +0.04(+0.99%)
Oct 13, 2017 4.261 4.261 4.112 4.112 817,987 -0.14(-3.18%)
Oct 12, 2017 4.166 4.298 4.156 4.247 1,425,586 +0.09(+2.11%)
Oct 11, 2017 4.193 4.193 4.126 4.159 1,253,277 -0.01(-0.16%)
Oct 10, 2017 4.159 4.193 4.153 4.166 977,950 +0.04(+0.98%)
Oct 09, 2017 4.071 4.153 4.071 4.126 563,777 +0.06(+1.50%)
Oct 06, 2017 4.119 4.134 4.058 4.065 739,163 -0.05(-1.15%)
Oct 05, 2017 4.146 4.180 4.112 4.112 470,492 -0.03(-0.82%)
Oct 04, 2017 4.207 4.251 4.105 4.146 735,086 -0.07(-1.76%)
Oct 03, 2017 4.234 4.288 4.180 4.220 661,000 -0.02(-0.48%)
Oct 02, 2017 4.193 4.268 4.139 4.241 828,959 +0.06(+1.46%)
Sep 29, 2017 4.227 4.254 4.166 4.180 614,136 -0.05(-1.28%)
Sep 28, 2017 4.247 4.247 4.173 4.234 689,296 -0.02(-0.48%)
Sep 27, 2017 4.180 4.301 4.159 4.254 1,081,238 +0.11(+2.78%)
Sep 26, 2017 4.092 4.200 4.058 4.139 1,420,707 +0.03(+0.82%)
Sep 25, 2017 4.071 4.121 4.058 4.105 710,447 +0.05(+1.17%)
Sep 22, 2017 4.166 4.180 4.058 4.058 764,046 -0.10(-2.44%)
Sep 21, 2017 4.173 4.295 4.139 4.159 849,048 +0.01(+0.33%)
Sep 20, 2017 4.092 4.227 4.071 4.146 1,008,527 +0.05(+1.16%)
Sep 19, 2017 4.193 4.193 4.058 4.099 708,449 -0.08(-1.94%)
Sep 18, 2017 4.058 4.200 4.058 4.180 741,040 +0.11(+2.83%)
Sep 15, 2017 4.031 4.092 4.031 4.065 2,306,795 +0.03(+0.84%)
Sep 14, 2017 4.105 4.105 3.997 4.031 669,919 -0.05(-1.32%)
Sep 13, 2017 4.051 4.129 4.051 4.085 744,182 +0.03(+0.83%)
Sep 12, 2017 4.065 4.146 4.027 4.051 1,097,666 -0.02(-0.50%)
Sep 11, 2017 3.984 4.173 3.984 4.071 1,521,236 +0.07(+1.86%)
Sep 08, 2017 3.943 3.997 3.902 3.997 1,150,896 +0.09(+2.25%)
Sep 07, 2017 4.132 4.153 3.882 3.909 2,079,597 -0.22(-5.25%)
Sep 06, 2017 4.213 4.227 4.112 4.126 836,592 -0.07(-1.77%)
Sep 05, 2017 4.349 4.369 4.166 4.200 1,060,508 -0.11(-2.66%)
Sep 01, 2017 4.268 4.315 4.268 4.315 497,823 +0.07(+1.75%)
Aug 31, 2017 4.274 4.315 4.234 4.241 609,692 -0.02(-0.48%)
Aug 30, 2017 4.295 4.315 4.220 4.261 836,419 -0.03(-0.79%)
Aug 29, 2017 4.261 4.342 4.203 4.295 759,036 +0.01(+0.16%)
Aug 28, 2017 4.315 4.376 4.220 4.288 711,025 -0.03(-0.63%)
Aug 25, 2017 4.403 4.403 4.268 4.315 782,599 -0.03(-0.62%)
Aug 24, 2017 4.356 4.383 4.283 4.342 978,176 +0.01(+0.16%)
Aug 23, 2017 4.186 4.403 4.180 4.335 1,509,565 +0.11(+2.56%)
Aug 22, 2017 4.166 4.244 4.153 4.227 609,980 +0.07(+1.63%)
Aug 21, 2017 4.207 4.261 4.153 4.159 918,978 -0.09(-2.23%)
Aug 18, 2017 4.200 4.295 4.173 4.254 860,077 +0.06(+1.45%)
Aug 17, 2017 4.261 4.362 4.166 4.193 767,866 -0.09(-2.21%)
Aug 16, 2017 4.261 4.416 4.261 4.288 687,508 +0.04(+0.96%)
Aug 15, 2017 4.328 4.376 4.213 4.247 999,175 -0.07(-1.72%)
Aug 14, 2017 4.247 4.396 4.247 4.322 722,267 +0.05(+1.27%)
Aug 11, 2017 4.193 4.308 3.929 4.268 1,054,023 +0.01(+0.32%)
Aug 10, 2017 4.383 4.454 4.241 4.254 1,041,047 -0.13(-2.93%)
Aug 09, 2017 4.464 4.484 4.362 4.383 700,574 -0.10(-2.26%)
Aug 08, 2017 4.477 4.629 4.450 4.484 1,089,613 -0.01(-0.15%)
Aug 07, 2017 4.498 4.579 4.470 4.491 1,031,880 +0.03(+0.61%)
Aug 04, 2017 4.437 4.525 4.430 4.464 518,111 +0.04(+0.92%)
Aug 03, 2017 4.504 4.538 4.403 4.423 463,526 -0.09(-2.10%)
Aug 02, 2017 4.403 4.565 4.396 4.518 854,170 +0.07(+1.67%)
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.