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

Costamare Inc (NY: CMRE )

11.78 +0.26 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 24, 2011 8.542 8.637 8.391 8.522 177,663 +0.09(+1.01%)
May 23, 2011 8.527 8.547 8.396 8.436 197,362 -0.19(-2.21%)
May 20, 2011 8.592 8.733 8.567 8.627 125,949 +0.06(+0.64%)
May 19, 2011 8.592 8.642 8.537 8.572 78,317 +0.05(+0.53%)
May 18, 2011 8.612 8.667 8.497 8.527 92,396 +0.01(+0.06%)
May 17, 2011 8.667 8.733 8.491 8.522 58,178 -0.15(-1.68%)
May 16, 2011 8.612 8.708 8.532 8.667 118,818 +0.00(+0.00%)
May 13, 2011 8.743 8.798 8.622 8.667 327,820 -0.08(-0.86%)
May 12, 2011 8.743 8.772 8.587 8.743 216,793 +0.20(+2.29%)
May 11, 2011 8.843 9.094 8.441 8.547 292,368 +0.02(+0.18%)
May 10, 2011 8.466 8.542 8.466 8.532 51,453 +0.07(+0.83%)
May 09, 2011 8.517 8.577 8.391 8.461 125,909 -0.05(-0.53%)
May 06, 2011 8.607 8.723 8.416 8.507 110,646 -0.01(-0.12%)
May 05, 2011 8.572 8.682 8.381 8.517 119,071 -0.06(-0.64%)
May 04, 2011 8.612 8.687 8.421 8.572 118,959 -0.02(-0.18%)
May 03, 2011 8.637 8.768 8.564 8.587 108,302 -0.06(-0.70%)
May 02, 2011 8.562 8.662 8.562 8.647 139,723 -0.03(-0.29%)
Apr 29, 2011 8.657 8.733 8.607 8.672 150,809 +0.01(+0.06%)
Apr 28, 2011 8.542 8.682 8.542 8.667 126,305 +0.02(+0.23%)
Apr 27, 2011 8.682 8.695 8.587 8.647 136,599 -0.02(-0.23%)
Apr 26, 2011 8.532 8.768 8.532 8.667 220,835 +0.01(+0.06%)
Apr 25, 2011 8.758 8.768 8.632 8.662 167,798 -0.12(-1.37%)
Apr 21, 2011 8.652 8.793 8.597 8.783 134,941 +0.19(+2.16%)
Apr 20, 2011 8.878 8.878 8.436 8.597 636,799 -0.21(-2.40%)
Apr 19, 2011 8.873 8.893 8.763 8.808 159,297 -0.04(-0.40%)
Apr 18, 2011 8.773 9.170 8.733 8.843 180,231 -0.03(-0.34%)
Apr 15, 2011 8.893 8.893 8.743 8.873 111,494 +0.01(+0.11%)
Apr 14, 2011 8.773 8.898 8.748 8.863 111,631 +0.07(+0.80%)
Apr 13, 2011 8.738 8.813 8.694 8.793 153,538 +0.08(+0.86%)
Apr 12, 2011 8.738 8.798 8.582 8.718 156,605 -0.10(-1.14%)
Apr 11, 2011 8.934 8.954 8.743 8.818 108,939 -0.09(-1.02%)
Apr 08, 2011 9.074 9.099 8.893 8.909 207,065 -0.16(-1.77%)
Apr 07, 2011 9.004 9.115 8.950 9.069 223,383 +0.04(+0.39%)
Apr 06, 2011 9.165 9.195 8.848 9.034 374,154 -0.07(-0.72%)
Apr 05, 2011 8.873 9.285 8.863 9.099 518,635 +0.21(+2.32%)
Apr 04, 2011 8.763 8.903 8.753 8.893 588,295 +0.10(+1.14%)
Apr 01, 2011 8.798 8.868 8.733 8.793 386,137 +0.06(+0.63%)
Mar 31, 2011 8.768 8.818 8.708 8.738 318,959 -0.01(-0.06%)
Mar 30, 2011 8.481 9.044 8.474 8.743 548,401 +0.26(+3.02%)
Mar 29, 2011 8.481 8.486 8.381 8.486 183,341 +0.04(+0.42%)
Mar 28, 2011 8.527 8.527 8.396 8.451 83,109 -0.02(-0.24%)
Mar 25, 2011 8.260 8.476 8.245 8.471 203,894 +0.21(+2.55%)
Mar 24, 2011 8.250 8.270 8.150 8.260 72,133 +0.08(+0.92%)
Mar 23, 2011 8.115 8.225 8.115 8.185 735,978 +0.09(+1.05%)
Mar 22, 2011 8.110 8.165 7.994 8.100 114,153 +0.02(+0.25%)
Mar 21, 2011 8.054 8.130 7.959 8.079 253,001 -0.02(-0.25%)
Mar 18, 2011 8.059 8.165 8.059 8.100 170,047 +0.09(+1.07%)
Mar 17, 2011 8.069 8.120 7.949 8.014 196,015 +0.05(+0.57%)
Mar 16, 2011 8.024 8.165 7.899 7.969 155,379 -0.10(-1.25%)
Mar 15, 2011 8.069 8.195 7.989 8.069 416,538 -0.13(-1.53%)
Mar 14, 2011 8.205 8.306 8.115 8.195 301,423 -0.07(-0.85%)
Mar 11, 2011 8.240 8.291 8.215 8.265 251,019 +0.05(+0.61%)
Mar 10, 2011 8.416 8.421 8.185 8.215 380,105 -0.29(-3.43%)
Mar 09, 2011 8.446 8.537 8.391 8.507 145,581 +0.11(+1.26%)
Mar 08, 2011 8.371 8.461 8.165 8.401 330,113 -0.03(-0.36%)
Mar 07, 2011 8.517 8.537 8.341 8.431 96,645 -0.09(-1.00%)
Mar 04, 2011 8.547 8.562 8.341 8.517 296,418 +0.00(+0.00%)
Mar 03, 2011 8.391 8.592 8.369 8.517 595,066 +0.13(+1.50%)
Mar 02, 2011 8.371 8.391 8.346 8.391 101,935 +0.01(+0.06%)
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.