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

Costamare Inc (NY: CMRE )

14.43 +0.08 (+0.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2022 8.591 8.656 8.489 8.600 619,869 -0.11(-1.28%)
Dec 29, 2022 8.434 8.730 8.413 8.712 685,749 +0.32(+3.75%)
Dec 28, 2022 8.350 8.461 8.285 8.396 625,086 -0.02(-0.22%)
Dec 27, 2022 8.424 8.480 8.179 8.415 707,413 +0.02(+0.22%)
Dec 23, 2022 8.193 8.457 8.165 8.396 466,227 +0.22(+2.72%)
Dec 22, 2022 8.406 8.424 8.072 8.174 513,243 -0.32(-3.82%)
Dec 21, 2022 8.304 8.591 8.295 8.498 752,204 +0.29(+3.50%)
Dec 20, 2022 8.035 8.230 7.998 8.211 404,046 +0.18(+2.19%)
Dec 19, 2022 8.174 8.230 7.952 8.035 614,213 -0.16(-1.92%)
Dec 16, 2022 8.211 8.285 8.137 8.193 686,164 -0.09(-1.12%)
Dec 15, 2022 8.230 8.369 8.183 8.285 521,817 +0.03(+0.34%)
Dec 14, 2022 8.387 8.406 8.137 8.257 805,727 -0.11(-1.33%)
Dec 13, 2022 8.434 8.591 8.299 8.369 586,578 +0.09(+1.12%)
Dec 12, 2022 8.378 8.392 8.262 8.276 364,015 -0.07(-0.89%)
Dec 09, 2022 8.350 8.415 8.285 8.350 565,201 +0.00(+0.00%)
Dec 08, 2022 8.193 8.401 8.174 8.350 307,784 +0.23(+2.85%)
Dec 07, 2022 8.359 8.359 8.109 8.118 501,793 -0.27(-3.20%)
Dec 06, 2022 8.508 8.591 8.276 8.387 569,199 -0.13(-1.52%)
Dec 05, 2022 8.804 8.888 8.443 8.517 606,946 -0.27(-3.06%)
Dec 02, 2022 8.665 8.795 8.573 8.786 409,813 +0.05(+0.53%)
Dec 01, 2022 8.962 9.027 8.651 8.739 563,585 -0.19(-2.18%)
Nov 30, 2022 8.925 8.980 8.767 8.934 878,232 +0.07(+0.84%)
Nov 29, 2022 8.943 9.119 8.814 8.860 611,933 -0.03(-0.31%)
Nov 28, 2022 9.138 9.138 8.832 8.888 639,411 -0.36(-3.91%)
Nov 25, 2022 9.073 9.342 9.073 9.249 321,137 +0.17(+1.84%)
Nov 23, 2022 9.017 9.161 9.017 9.082 502,849 +0.09(+1.03%)
Nov 22, 2022 8.980 9.129 8.962 8.990 443,962 +0.00(+0.00%)
Nov 21, 2022 8.925 8.990 8.786 8.990 764,586 +0.01(+0.10%)
Nov 18, 2022 9.119 9.119 8.869 8.980 544,088 -0.06(-0.72%)
Nov 17, 2022 9.036 9.054 8.832 9.045 550,587 -0.06(-0.61%)
Nov 16, 2022 9.379 9.536 9.036 9.101 779,998 -0.39(-4.10%)
Nov 15, 2022 9.462 9.564 9.360 9.490 896,811 +0.15(+1.59%)
Nov 14, 2022 9.305 9.495 9.156 9.342 839,413 +0.06(+0.60%)
Nov 11, 2022 9.110 9.379 9.045 9.286 787,954 +0.32(+3.62%)
Nov 10, 2022 8.943 9.008 8.841 8.962 894,109 +0.31(+3.53%)
Nov 09, 2022 9.129 9.129 8.656 8.656 579,334 -0.47(-5.18%)
Nov 08, 2022 9.258 9.277 8.966 9.129 556,246 -0.12(-1.30%)
Nov 07, 2022 9.184 9.434 9.166 9.249 971,003 +0.14(+1.53%)
Nov 04, 2022 8.823 9.133 8.823 9.110 1,169,557 +0.39(+4.46%)
Nov 03, 2022 8.749 8.994 8.647 8.721 802,041 -0.18(-1.98%)
Nov 02, 2022 8.971 8.897 1,128,744 -0.10(-1.13%)
Nov 01, 2022 8.888 9.045 8.730 8.999 941,723 +0.25(+2.86%)
Oct 31, 2022 8.545 8.781 8.498 8.749 881,661 +0.16(+1.83%)
Oct 28, 2022 8.452 8.605 8.174 8.591 1,090,815 +0.12(+1.42%)
Oct 27, 2022 8.888 8.942 8.378 8.471 771,902 -0.44(-4.99%)
Oct 26, 2022 9.064 9.133 8.915 8.915 923,221 -0.13(-1.43%)
Oct 25, 2022 8.869 9.064 8.749 9.045 576,935 +0.18(+1.99%)
Oct 24, 2022 8.804 8.906 8.675 8.869 651,739 +0.09(+1.06%)
Oct 21, 2022 8.675 8.795 8.545 8.776 504,273 +0.17(+1.94%)
Oct 20, 2022 8.702 8.797 8.545 8.610 748,308 -0.16(-1.80%)
Oct 19, 2022 8.953 9.008 8.670 8.767 664,938 -0.25(-2.72%)
Oct 18, 2022 8.967 9.068 8.848 9.013 680,080 +0.18(+2.07%)
Oct 17, 2022 8.839 8.976 8.765 8.830 972,871 +0.06(+0.73%)
Oct 14, 2022 8.537 8.830 8.472 8.765 1,009,674 +0.30(+3.57%)
Oct 13, 2022 8.152 8.472 7.996 8.463 1,400,203 +0.21(+2.55%)
Oct 12, 2022 8.042 8.298 7.927 8.253 660,870 +0.21(+2.62%)
Oct 11, 2022 8.014 8.175 7.834 8.042 765,960 -0.02(-0.23%)
Oct 10, 2022 8.271 8.317 8.014 8.060 1,312,295 -0.34(-4.03%)
Oct 07, 2022 8.628 8.646 8.353 8.399 588,984 -0.29(-3.37%)
Oct 06, 2022 8.591 8.701 8.486 8.692 623,683 +0.12(+1.39%)
Oct 05, 2022 8.500 8.637 8.358 8.573 782,987 -0.06(-0.74%)
Oct 04, 2022 8.555 8.752 8.509 8.637 879,149 +0.21(+2.50%)
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.