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

Costamare Inc (NY: CMRE )

12.50 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 30, 2019 4.480 4.511 4.442 4.472 152,115 +0.00(+0.00%)
Aug 29, 2019 4.472 4.550 4.465 4.472 253,397 +0.05(+1.05%)
Aug 28, 2019 4.303 4.442 4.303 4.426 273,138 +0.12(+2.87%)
Aug 27, 2019 4.426 4.434 4.295 4.303 384,595 -0.12(-2.62%)
Aug 26, 2019 4.403 4.445 4.387 4.418 207,118 +0.03(+0.70%)
Aug 23, 2019 4.434 4.519 4.380 4.387 595,255 -0.09(-2.07%)
Aug 22, 2019 4.380 4.523 4.364 4.480 331,698 +0.09(+2.11%)
Aug 21, 2019 4.248 4.395 4.248 4.387 451,605 +0.18(+4.22%)
Aug 20, 2019 4.202 4.241 4.156 4.210 569,536 +0.01(+0.18%)
Aug 19, 2019 4.179 4.248 4.171 4.202 595,112 +0.10(+2.45%)
Aug 16, 2019 4.017 4.117 3.994 4.102 219,304 +0.13(+3.31%)
Aug 15, 2019 4.055 4.078 3.951 3.970 291,373 -0.05(-1.34%)
Aug 14, 2019 4.078 4.102 3.986 4.024 418,344 -0.13(-3.16%)
Aug 13, 2019 4.133 4.248 4.086 4.156 331,147 +0.01(+0.19%)
Aug 12, 2019 4.125 4.171 4.102 4.148 253,008 +0.00(+0.00%)
Aug 09, 2019 4.248 4.248 4.141 4.148 285,458 -0.11(-2.54%)
Aug 08, 2019 4.225 4.318 4.214 4.256 635,955 +0.05(+1.10%)
Aug 07, 2019 4.125 4.218 4.055 4.210 307,085 +0.00(+0.00%)
Aug 06, 2019 4.156 4.241 4.156 4.210 418,685 +0.34(+8.78%)
Aug 05, 2019 4.318 4.326 4.125 3.870 481,347 -0.53(-12.11%)
Aug 02, 2019 4.480 4.480 4.318 4.403 455,697 -0.11(-2.40%)
Aug 01, 2019 4.658 4.658 4.472 4.511 803,035 -0.15(-3.15%)
Jul 31, 2019 4.681 4.828 4.642 4.658 888,324 -0.01(-0.17%)
Jul 30, 2019 4.596 4.689 4.519 4.666 556,239 +0.03(+0.67%)
Jul 29, 2019 4.689 4.712 4.596 4.635 856,197 -0.01(-0.17%)
Jul 26, 2019 4.542 4.704 4.527 4.642 1,099,370 +0.12(+2.74%)
Jul 25, 2019 4.635 4.874 4.472 4.519 1,087,224 +0.02(+0.52%)
Jul 24, 2019 4.326 4.503 4.326 4.496 659,068 +0.19(+4.30%)
Jul 23, 2019 4.156 4.326 4.112 4.310 403,661 +0.22(+5.28%)
Jul 22, 2019 4.148 4.194 4.059 4.094 338,791 -0.11(-2.57%)
Jul 19, 2019 4.333 4.349 4.194 4.202 470,973 -0.15(-3.37%)
Jul 18, 2019 4.311 4.356 4.273 4.349 544,557 +0.02(+0.53%)
Jul 17, 2019 4.227 4.326 4.197 4.326 578,692 +0.11(+2.70%)
Jul 16, 2019 4.197 4.235 4.182 4.212 379,837 +0.01(+0.18%)
Jul 15, 2019 4.235 4.250 4.163 4.205 269,047 -0.02(-0.54%)
Jul 12, 2019 4.152 4.243 4.144 4.227 520,052 +0.06(+1.46%)
Jul 11, 2019 4.182 4.205 4.136 4.167 417,506 +0.00(+0.00%)
Jul 10, 2019 4.189 4.205 4.159 4.167 388,986 -0.01(-0.18%)
Jul 09, 2019 4.174 4.182 4.144 4.174 354,131 +0.00(+0.00%)
Jul 08, 2019 4.159 4.197 4.121 4.174 488,421 +0.02(+0.36%)
Jul 05, 2019 4.076 4.167 4.068 4.159 287,234 +0.09(+2.24%)
Jul 03, 2019 4.045 4.083 4.024 4.068 295,271 +0.02(+0.56%)
Jul 02, 2019 4.038 4.060 3.977 4.045 267,893 +0.02(+0.38%)
Jul 01, 2019 3.939 4.038 3.939 4.030 466,520 +0.14(+3.51%)
Jun 28, 2019 3.871 3.924 3.871 3.893 643,906 +0.03(+0.79%)
Jun 27, 2019 3.825 3.878 3.825 3.863 270,355 +0.05(+1.19%)
Jun 26, 2019 3.802 3.863 3.787 3.818 222,826 +0.05(+1.21%)
Jun 25, 2019 3.818 3.863 3.742 3.772 391,653 -0.06(-1.58%)
Jun 24, 2019 3.893 3.934 3.818 3.833 432,624 -0.08(-1.94%)
Jun 21, 2019 3.924 3.954 3.886 3.909 419,652 -0.04(-0.96%)
Jun 20, 2019 3.985 4.026 3.924 3.947 269,555 +0.02(+0.39%)
Jun 19, 2019 3.939 3.992 3.916 3.931 224,423 -0.03(-0.77%)
Jun 18, 2019 3.977 4.058 3.939 3.962 412,736 +0.02(+0.38%)
Jun 17, 2019 3.848 3.969 3.840 3.947 316,699 +0.10(+2.56%)
Jun 14, 2019 3.871 3.878 3.833 3.848 183,408 -0.04(-0.98%)
Jun 13, 2019 3.924 3.950 3.874 3.886 250,251 -0.02(-0.39%)
Jun 12, 2019 3.909 3.947 3.878 3.901 298,299 -0.05(-1.34%)
Jun 11, 2019 3.947 3.977 3.909 3.954 249,683 +0.03(+0.77%)
Jun 10, 2019 3.856 3.954 3.856 3.924 235,980 +0.05(+1.37%)
Jun 07, 2019 3.863 3.916 3.833 3.871 259,697 +0.00(+0.00%)
Jun 06, 2019 3.909 3.931 3.810 3.871 220,244 -0.01(-0.20%)
Jun 05, 2019 3.916 3.954 3.848 3.878 239,337 -0.05(-1.35%)
Jun 04, 2019 3.878 3.969 3.818 3.931 441,135 +0.06(+1.57%)
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.