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

Costamare Inc (NY: CMRE )

11.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
May 01, 2017 4.727 5.267 4.676 5.120 4,033,328 +0.63(+13.95%)
Apr 28, 2017 4.667 4.733 4.333 4.493 1,500,610 -0.16(-3.44%)
Apr 27, 2017 4.527 4.660 4.500 4.653 1,336,181 +0.13(+2.80%)
Apr 26, 2017 4.360 4.547 4.360 4.527 757,126 +0.13(+3.03%)
Apr 25, 2017 4.273 4.460 4.260 4.393 1,354,574 +0.17(+3.94%)
Apr 24, 2017 4.433 4.440 4.213 4.227 1,268,151 -0.15(-3.35%)
Apr 21, 2017 4.433 4.467 4.367 4.373 1,036,958 -0.06(-1.35%)
Apr 20, 2017 4.487 4.567 4.420 4.433 834,693 -0.05(-1.19%)
Apr 19, 2017 4.553 4.600 4.467 4.487 1,069,057 -0.09(-2.04%)
Apr 18, 2017 4.619 4.705 4.544 4.580 1,458,834 -0.09(-1.83%)
Apr 17, 2017 4.567 4.679 4.514 4.665 1,826,140 +0.14(+3.05%)
Apr 13, 2017 4.429 4.587 4.416 4.527 2,404,386 +0.07(+1.62%)
Apr 12, 2017 4.475 4.475 4.330 4.455 1,705,993 -0.06(-1.31%)
Apr 11, 2017 4.324 4.547 4.258 4.514 1,515,993 +0.16(+3.62%)
Apr 10, 2017 4.081 4.370 4.041 4.357 1,078,426 +0.26(+6.42%)
Apr 07, 2017 4.140 4.166 4.081 4.094 816,122 -0.07(-1.58%)
Apr 06, 2017 4.074 4.212 4.051 4.159 886,185 +0.08(+1.93%)
Apr 05, 2017 4.330 4.330 4.074 4.081 933,986 -0.22(-5.05%)
Apr 04, 2017 4.271 4.297 4.212 4.297 580,759 +0.06(+1.40%)
Apr 03, 2017 4.363 4.416 4.232 4.238 615,763 -0.14(-3.15%)
Mar 31, 2017 4.350 4.409 4.278 4.376 1,034,236 +0.05(+1.22%)
Mar 30, 2017 4.357 4.416 4.284 4.324 573,715 -0.03(-0.60%)
Mar 29, 2017 4.245 4.389 4.245 4.350 962,667 +0.11(+2.64%)
Mar 28, 2017 4.061 4.265 4.061 4.238 1,094,342 +0.16(+3.86%)
Mar 27, 2017 4.094 4.100 3.969 4.081 1,541,035 -0.13(-3.12%)
Mar 24, 2017 4.146 4.219 4.127 4.212 1,202,043 +0.09(+2.23%)
Mar 23, 2017 3.923 4.120 3.814 4.120 1,982,208 +0.22(+5.56%)
Mar 22, 2017 4.048 4.087 3.890 3.903 1,437,217 -0.14(-3.57%)
Mar 21, 2017 4.330 4.383 4.048 4.048 1,661,217 -0.20(-4.79%)
Mar 20, 2017 4.580 4.600 4.245 4.251 1,745,678 -0.33(-7.17%)
Mar 17, 2017 4.534 4.639 4.521 4.580 2,421,480 +0.07(+1.46%)
Mar 16, 2017 4.251 4.521 4.219 4.514 2,446,188 +0.28(+6.51%)
Mar 15, 2017 4.199 4.238 4.140 4.238 733,119 +0.05(+1.26%)
Mar 14, 2017 4.153 4.258 4.107 4.186 865,252 +0.01(+0.32%)
Mar 13, 2017 4.021 4.192 3.989 4.173 1,207,270 +0.13(+3.25%)
Mar 10, 2017 4.002 4.081 3.985 4.041 894,107 +0.06(+1.49%)
Mar 09, 2017 4.081 4.120 3.982 3.982 1,032,144 -0.11(-2.57%)
Mar 08, 2017 4.140 4.186 4.087 4.087 969,748 -0.04(-0.96%)
Mar 07, 2017 4.094 4.179 4.077 4.127 1,334,159 -0.01(-0.32%)
Mar 06, 2017 4.113 4.153 4.015 4.140 1,546,982 -0.03(-0.63%)
Mar 03, 2017 4.054 4.199 4.054 4.166 1,690,313 +0.13(+3.26%)
Mar 02, 2017 4.021 4.245 4.015 4.035 2,957,410 -0.01(-0.32%)
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.