Skip to main content

Costamare Inc (NY: CMRE )

11.35 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.93 11.21 10.79 11.14 375,826 +0.20(+1.85%)
Dec 30, 2021 11.03 11.24 10.92 10.93 428,850 -0.03(-0.24%)
Dec 29, 2021 10.81 11.03 10.69 10.96 452,904 +0.19(+1.80%)
Dec 28, 2021 10.86 10.96 10.71 10.77 371,117 -0.12(-1.13%)
Dec 27, 2021 10.75 10.90 10.60 10.89 413,806 +0.15(+1.39%)
Dec 23, 2021 10.85 10.88 10.70 10.74 872,937 +0.01(+0.08%)
Dec 22, 2021 10.62 10.73 10.47 10.73 338,023 +0.21(+2.01%)
Dec 21, 2021 10.39 10.65 10.39 10.52 553,599 +0.18(+1.79%)
Dec 20, 2021 10.25 10.37 10.05 10.34 449,156 -0.15(-1.43%)
Dec 17, 2021 10.33 10.58 10.19 10.49 636,462 +0.06(+0.59%)
Dec 16, 2021 10.68 10.71 10.36 10.42 516,916 +0.00(+0.00%)
Dec 15, 2021 10.09 10.48 10.04 10.42 904,716 +0.36(+3.59%)
Dec 14, 2021 10.19 10.38 10.04 10.06 548,182 -0.22(-2.14%)
Dec 13, 2021 10.61 10.61 10.27 10.28 565,639 -0.35(-3.31%)
Dec 10, 2021 10.81 10.88 10.56 10.64 506,512 -0.15(-1.39%)
Dec 09, 2021 10.84 11.01 10.43 10.79 528,311 -0.13(-1.21%)
Dec 08, 2021 10.98 11.15 10.77 10.92 937,722 +0.07(+0.65%)
Dec 07, 2021 10.87 11.01 10.80 10.85 874,740 +0.16(+1.48%)
Dec 06, 2021 10.49 10.78 10.30 10.69 836,151 +0.28(+2.71%)
Dec 03, 2021 10.49 10.58 10.19 10.41 754,853 -0.04(-0.42%)
Dec 02, 2021 10.04 10.51 10.01 10.45 1,011,212 +0.52(+5.23%)
Dec 01, 2021 10.71 10.74 9.869 9.931 1,159,305 -0.63(-6.00%)
Nov 30, 2021 10.90 10.91 10.42 10.56 818,874 -0.38(-3.46%)
Nov 29, 2021 10.77 11.02 10.58 10.94 573,611 +0.31(+2.90%)
Nov 26, 2021 10.56 10.69 10.39 10.64 500,256 -0.28(-2.58%)
Nov 24, 2021 10.73 10.96 10.57 10.92 554,846 +0.18(+1.72%)
Nov 23, 2021 10.79 10.85 10.55 10.73 614,486 -0.06(-0.57%)
Nov 22, 2021 10.83 11.12 10.75 10.79 679,352 +0.07(+0.66%)
Nov 19, 2021 10.70 10.88 10.69 10.72 834,569 -0.10(-0.89%)
Nov 18, 2021 10.79 10.86 10.82 10.82 477,875 +0.13(+1.23%)
Nov 17, 2021 10.74 10.88 10.58 10.69 812,067 -0.05(-0.49%)
Nov 16, 2021 11.22 11.32 10.72 10.74 1,369,092 -0.59(-5.21%)
Nov 15, 2021 11.58 11.58 11.21 11.33 672,323 -0.21(-1.83%)
Nov 12, 2021 11.53 11.58 11.32 11.54 664,447 +0.00(+0.00%)
Nov 11, 2021 11.68 11.85 11.54 11.54 522,978 +0.03(+0.23%)
Nov 10, 2021 11.74 11.52 859,081 -0.39(-3.25%)
Nov 09, 2021 11.88 12.01 11.73 11.90 449,325 +0.15(+1.27%)
Nov 08, 2021 11.65 11.92 11.53 11.75 655,822 +0.14(+1.21%)
Nov 05, 2021 12.05 12.12 11.56 11.61 733,596 -0.26(-2.22%)
Nov 04, 2021 12.11 12.22 11.67 11.88 565,344 -0.07(-0.59%)
Nov 03, 2021 11.84 12.05 11.71 11.95 677,793 +0.15(+1.27%)
Nov 02, 2021 12.02 12.04 11.43 11.80 1,252,465 -0.35(-2.90%)
Nov 01, 2021 11.85 12.31 12.15 12.15 827,754 +0.34(+2.91%)
Oct 29, 2021 11.80 11.85 11.64 11.81 737,916 +0.01(+0.07%)
Oct 28, 2021 11.84 11.97 11.54 11.80 1,186,919 +0.08(+0.68%)
Oct 27, 2021 12.19 12.42 11.62 11.72 2,218,947 -1.14(-8.84%)
Oct 26, 2021 13.12 12.85 617,880 -0.20(-1.55%)
Oct 25, 2021 12.64 13.09 12.64 13.06 772,888 +0.39(+3.06%)
Oct 22, 2021 12.77 12.81 12.39 12.67 510,556 -0.03(-0.21%)
Oct 21, 2021 12.80 12.92 12.37 12.70 704,713 -0.01(-0.07%)
Oct 20, 2021 12.59 12.73 12.22 12.70 636,159 +0.03(+0.21%)
Oct 19, 2021 12.75 13.04 12.62 12.68 809,416 +0.04(+0.31%)
Oct 18, 2021 12.20 12.73 12.04 12.64 947,203 +0.46(+3.80%)
Oct 15, 2021 12.36 12.41 12.14 12.18 1,023,120 -0.02(-0.14%)
Oct 14, 2021 12.96 13.01 12.13 12.19 1,531,943 -0.64(-4.97%)
Oct 13, 2021 13.02 13.11 12.67 12.83 563,149 -0.17(-1.28%)
Oct 12, 2021 12.93 13.13 12.85 13.00 596,923 +0.09(+0.68%)
Oct 11, 2021 12.87 13.20 12.87 12.91 423,135 -0.06(-0.47%)
Oct 08, 2021 13.21 13.34 12.85 12.97 389,995 -0.21(-1.59%)
Oct 07, 2021 13.29 13.35 13.07 13.18 538,516 +0.06(+0.47%)
Oct 06, 2021 12.61 13.22 12.52 13.12 869,586 +0.26(+2.04%)
Oct 05, 2021 12.61 12.93 12.51 12.86 1,023,052 +0.41(+3.30%)
Oct 04, 2021 13.67 13.85 12.44 12.45 1,325,359 -1.34(-9.70%)
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.