Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.391	8.579	8.391	8.512	205,301	+0.13(+1.50%)
Jun 29, 2011	8.275	8.391	8.238	8.386	265,372	+0.16(+1.89%)
Jun 28, 2011	8.215	8.346	8.155	8.230	151,593	+0.02(+0.18%)
Jun 27, 2011	8.311	8.311	8.160	8.215	136,690	-0.08(-0.91%)
Jun 24, 2011	8.356	8.356	8.230	8.291	106,598	-0.03(-0.36%)
Jun 23, 2011	8.160	8.321	8.160	8.321	107,802	+0.07(+0.79%)
Jun 22, 2011	8.245	8.366	8.165	8.255	140,828	+0.00(+0.00%)
Jun 21, 2011	8.240	8.321	8.140	8.255	291,651	+0.05(+0.55%)
Jun 20, 2011	8.185	8.215	8.170	8.210	125,547	+0.02(+0.25%)
Jun 17, 2011	8.285	8.331	8.150	8.190	141,947	-0.05(-0.55%)
Jun 16, 2011	8.265	8.411	8.185	8.235	75,115	-0.01(-0.06%)
Jun 15, 2011	8.195	8.285	8.140	8.240	76,552	-0.03(-0.30%)
Jun 14, 2011	8.321	8.336	8.140	8.265	181,990	+0.03(+0.30%)
Jun 13, 2011	8.321	8.421	8.230	8.240	193,943	-0.03(-0.36%)
Jun 10, 2011	8.491	8.527	8.240	8.270	124,170	-0.23(-2.72%)
Jun 09, 2011	8.542	8.552	8.461	8.502	146,429	-0.01(-0.12%)
Jun 08, 2011	8.557	8.617	8.416	8.512	120,490	-0.05(-0.53%)
Jun 07, 2011	8.461	8.602	8.431	8.557	154,043	+0.13(+1.55%)
Jun 06, 2011	8.617	8.637	8.391	8.426	124,206	-0.18(-2.04%)
Jun 03, 2011	8.502	8.682	8.240	8.602	291,868	+0.08(+0.94%)
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%)
Mar 01, 2011	8.466	8.466	8.341	8.386	89,458	-0.05(-0.54%)
Feb 28, 2011	8.471	8.517	8.341	8.431	230,090	+0.02(+0.24%)
Feb 25, 2011	8.406	8.502	8.341	8.411	179,982	+0.07(+0.78%)
Feb 24, 2011	8.356	8.416	8.156	8.346	402,897	+0.01(+0.06%)
Feb 23, 2011	8.326	8.391	8.175	8.341	255,302	+0.00(+0.00%)
Feb 22, 2011	8.512	8.537	8.326	8.341	403,130	-0.20(-2.35%)
Feb 18, 2011	8.471	8.600	8.446	8.541	459,342	+0.12(+1.43%)
Feb 17, 2011	8.215	8.466	8.195	8.421	375,177	+0.24(+2.95%)
Feb 16, 2011	8.215	8.235	8.105	8.180	219,973	+0.02(+0.18%)
Feb 15, 2011	8.115	8.225	8.095	8.165	271,516	-0.01(-0.06%)
Feb 14, 2011	8.039	8.291	8.039	8.170	309,261	+0.14(+1.69%)
Feb 11, 2011	7.939	8.095	7.939	8.034	218,972	+0.14(+1.78%)
Feb 10, 2011	7.894	7.894	7.846	7.894	191,438	+0.01(+0.13%)
Feb 09, 2011	7.778	7.884	7.778	7.884	115,377	+0.06(+0.77%)
Feb 08, 2011	7.828	7.884	7.738	7.823	216,152	-0.03(-0.32%)
Feb 07, 2011	7.868	7.898	7.788	7.848	409,499	-0.02(-0.26%)
Feb 04, 2011	7.884	7.941	7.798	7.868	504,118	-0.02(-0.19%)
Feb 03, 2011	7.858	7.904	7.850	7.884	514,107	+0.01(+0.13%)
Feb 02, 2011	7.818	7.919	7.806	7.873	445,510	+0.07(+0.84%)
Feb 01, 2011	7.788	7.858	7.718	7.808	404,653	+0.12(+1.57%)
Jan 31, 2011	7.562	7.698	7.562	7.688	444,809	+0.04(+0.53%)
Jan 28, 2011	7.537	7.662	7.497	7.647	321,819	+0.06(+0.79%)
Jan 27, 2011	7.587	7.612	7.547	7.587	288,573	+0.05(+0.67%)
Jan 26, 2011	7.451	7.562	7.436	7.537	478,307	-0.01(-0.13%)
Jan 25, 2011	7.537	7.639	7.499	7.547	695,879	+0.03(+0.33%)
Jan 24, 2011	7.527	7.602	7.361	7.522	492,410	+0.00(+0.00%)
Jan 21, 2011	7.587	7.587	7.426	7.522	265,916	-0.01(-0.13%)
Jan 20, 2011	7.537	7.627	7.291	7.532	372,620	-0.02(-0.27%)
Jan 19, 2011	7.562	7.637	7.522	7.552	694,221	+0.02(+0.20%)
Jan 18, 2011	7.537	7.632	7.527	7.537	157,904	+0.01(+0.13%)
Jan 14, 2011	7.597	7.647	7.479	7.527	238,687	-0.09(-1.19%)
Jan 13, 2011	7.547	7.672	7.461	7.617	297,937	+0.06(+0.73%)
Jan 12, 2011	7.477	7.617	7.416	7.562	537,932	+0.10(+1.31%)
Jan 11, 2011	7.311	7.537	7.286	7.464	516,838	+0.15(+2.03%)
Jan 10, 2011	7.361	7.441	7.225	7.316	350,401	-0.09(-1.15%)
Jan 07, 2011	7.311	7.401	7.286	7.401	262,120	+0.10(+1.31%)
Jan 06, 2011	7.311	7.316	7.225	7.306	275,467	+0.02(+0.28%)
Jan 05, 2011	7.210	7.341	7.210	7.286	727,889	+0.09(+1.19%)
Jan 04, 2011	7.276	7.341	7.115	7.200	405,084	-0.03(-0.42%)
Jan 03, 2011	7.336	7.386	7.195	7.230	376,015	-0.04(-0.48%)
Dec 31, 2010	7.235	7.286	7.135	7.266	300,556	+0.10(+1.33%)
Dec 30, 2010	7.085	7.220	7.067	7.170	286,865	+0.14(+2.00%)
Dec 29, 2010	6.959	7.070	6.954	7.029	309,315	+0.07(+1.01%)
Dec 28, 2010	6.909	6.959	6.889	6.959	213,119	+0.10(+1.39%)
Dec 27, 2010	6.653	6.989	6.653	6.864	208,950	+0.17(+2.48%)
Dec 23, 2010	6.874	6.919	6.658	6.698	842,787	-0.10(-1.41%)
Dec 22, 2010	6.758	6.884	6.748	6.793	988,635	+0.08(+1.12%)
Dec 21, 2010	6.602	6.752	6.582	6.718	609,732	+0.16(+2.37%)
Dec 20, 2010	6.542	6.597	6.502	6.562	503,627	+0.14(+2.19%)
Dec 17, 2010	6.522	6.532	6.421	6.421	569,869	-0.04(-0.54%)
Dec 16, 2010	6.431	6.507	6.296	6.457	384,663	+0.04(+0.63%)
Dec 15, 2010	6.431	6.532	6.336	6.416	898,018	+0.01(+0.16%)
Dec 14, 2010	6.336	6.462	6.301	6.406	1,548,273	+0.24(+3.91%)
Dec 13, 2010	6.256	6.331	6.130	6.165	843,114	-0.04(-0.57%)
Dec 10, 2010	5.979	6.200	5.979	6.200	779,904	+0.15(+2.49%)
Dec 09, 2010	5.874	6.130	5.874	6.050	643,681	+0.07(+1.09%)
Dec 08, 2010	5.874	6.029	5.844	5.984	628,239	+0.08(+1.36%)
Dec 07, 2010	5.748	5.964	5.693	5.904	578,258	-0.01(-0.17%)
Dec 06, 2010	5.979	5.999	5.914	5.914	474,651	-0.10(-1.59%)
Dec 03, 2010	5.964	6.019	5.954	6.009	743,523	-0.01(-0.17%)
Dec 02, 2010	5.879	6.029	5.879	6.019	1,415,567	+0.17(+2.83%)
Dec 01, 2010	5.693	5.869	5.693	5.854	1,123,015	+0.17(+2.92%)
Nov 30, 2010	5.738	5.793	5.577	5.688	886,234	-0.03(-0.44%)
Nov 29, 2010	5.602	5.723	5.572	5.713	319,809	+0.07(+1.25%)
Nov 26, 2010	5.592	5.718	5.532	5.643	91,429	+0.01(+0.18%)
Nov 24, 2010	5.607	5.633	5.633	5.633	194,150	+0.07(+1.17%)
Nov 23, 2010	5.502	5.653	5.437	5.567	249,096	+0.07(+1.19%)
Nov 22, 2010	5.557	5.617	5.487	5.502	262,899	-0.12(-2.14%)
Nov 19, 2010	5.628	5.703	5.552	5.622	164,751	-0.01(-0.18%)
Nov 18, 2010	5.452	5.864	5.301	5.633	1,169,819	+0.21(+3.80%)
Nov 17, 2010	5.502	5.527	5.336	5.427	440,917	-0.08(-1.37%)
Nov 16, 2010	5.557	5.703	5.421	5.502	644,005	-0.08(-1.35%)
Nov 15, 2010	5.527	5.723	5.522	5.577	451,463	+0.05(+0.91%)
Nov 12, 2010	5.401	5.547	5.321	5.527	726,186	+0.13(+2.33%)
Nov 11, 2010	5.401	5.467	5.301	5.401	873,385	-0.03(-0.46%)
Nov 10, 2010	5.452	5.492	5.341	5.427	1,300,936	-0.10(-1.82%)
Nov 09, 2010	5.663	5.773	5.331	5.527	2,359,667	-0.20(-3.51%)
Nov 08, 2010	5.693	5.818	5.612	5.728	1,140,308	-0.18(-2.98%)
Nov 05, 2010	5.954	5.954	5.577	5.904	2,083,543	-0.05(-0.84%)

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.

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services

Sweetwater Reporter