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

Costamare Inc (NY: CMRE )

11.77 +0.25 (+2.17%)
Streaming Delayed Price Updated: 1:18 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 (%)
Jan 31, 2023 9.461 9.612 9.461 9.593 837,804 +0.12(+1.30%)
Jan 30, 2023 9.603 9.716 9.437 9.470 752,230 -0.23(-2.34%)
Jan 27, 2023 9.432 9.697 9.385 9.697 468,502 +0.26(+2.81%)
Jan 26, 2023 9.319 9.447 9.102 9.432 713,813 +0.15(+1.63%)
Jan 25, 2023 9.366 9.385 9.158 9.281 449,271 -0.21(-2.19%)
Jan 24, 2023 9.546 9.688 9.366 9.489 574,996 -0.09(-0.99%)
Jan 23, 2023 9.499 9.773 9.451 9.584 753,595 +0.09(+1.00%)
Jan 20, 2023 9.404 9.513 9.281 9.489 545,981 +0.14(+1.52%)
Jan 19, 2023 9.121 9.404 9.026 9.347 791,566 +0.22(+2.43%)
Jan 18, 2023 9.265 9.438 9.116 9.125 510,669 -0.05(-0.51%)
Jan 17, 2023 9.219 9.359 9.125 9.172 685,841 +0.03(+0.31%)
Jan 13, 2023 8.938 9.368 8.920 9.144 806,706 -0.19(-2.00%)
Jan 12, 2023 9.172 9.392 9.153 9.331 568,621 +0.15(+1.63%)
Jan 11, 2023 9.396 9.494 9.125 9.181 613,658 -0.16(-1.70%)
Jan 10, 2023 8.967 9.363 8.953 9.340 706,118 +0.42(+4.71%)
Jan 09, 2023 8.948 9.009 8.850 8.920 597,512 +0.11(+1.27%)
Jan 06, 2023 8.453 8.854 8.415 8.808 590,183 +0.46(+5.48%)
Jan 05, 2023 8.369 8.467 8.313 8.350 686,832 -0.06(-0.67%)
Jan 04, 2023 8.686 8.733 8.359 8.406 534,819 -0.33(-3.74%)
Jan 03, 2023 8.686 8.859 8.621 8.733 576,695 +0.07(+0.75%)
Dec 30, 2022 8.658 8.724 8.556 8.668 615,059 -0.11(-1.28%)
Dec 29, 2022 8.500 8.798 8.479 8.780 680,428 +0.32(+3.75%)
Dec 28, 2022 8.415 8.528 8.350 8.462 620,235 -0.02(-0.22%)
Dec 27, 2022 8.490 8.546 8.243 8.481 701,924 +0.02(+0.22%)
Dec 23, 2022 8.257 8.523 8.229 8.462 462,609 +0.22(+2.72%)
Dec 22, 2022 8.472 8.490 8.135 8.238 509,260 -0.33(-3.82%)
Dec 21, 2022 8.369 8.658 8.359 8.565 746,367 +0.29(+3.50%)
Dec 20, 2022 8.098 8.294 8.061 8.275 400,910 +0.18(+2.19%)
Dec 19, 2022 8.238 8.294 8.014 8.098 609,447 -0.16(-1.92%)
Dec 16, 2022 8.275 8.350 8.201 8.257 680,839 -0.09(-1.12%)
Dec 15, 2022 8.294 8.434 8.247 8.350 517,768 +0.03(+0.34%)
Dec 14, 2022 8.453 8.472 8.201 8.322 799,475 -0.11(-1.33%)
Dec 13, 2022 8.500 8.658 8.364 8.434 582,026 +0.09(+1.12%)
Dec 12, 2022 8.443 8.457 8.327 8.341 361,190 -0.07(-0.89%)
Dec 09, 2022 8.415 8.481 8.350 8.415 560,815 +0.00(+0.00%)
Dec 08, 2022 8.257 8.467 8.238 8.415 305,396 +0.23(+2.85%)
Dec 07, 2022 8.425 8.425 8.173 8.182 497,900 -0.27(-3.20%)
Dec 06, 2022 8.574 8.658 8.341 8.453 564,782 -0.13(-1.52%)
Dec 05, 2022 8.873 8.957 8.509 8.584 602,236 -0.27(-3.06%)
Dec 02, 2022 8.733 8.864 8.640 8.854 406,633 +0.05(+0.53%)
Dec 01, 2022 9.032 9.097 8.719 8.808 559,211 -0.20(-2.18%)
Nov 30, 2022 8.995 9.051 8.836 9.004 871,417 +0.07(+0.84%)
Nov 29, 2022 9.013 9.191 8.882 8.929 607,185 -0.03(-0.31%)
Nov 28, 2022 9.209 9.209 8.901 8.957 634,449 -0.36(-3.91%)
Nov 25, 2022 9.144 9.415 9.144 9.321 318,645 +0.17(+1.84%)
Nov 23, 2022 9.088 9.233 9.088 9.153 498,947 +0.09(+1.03%)
Nov 22, 2022 9.051 9.200 9.032 9.060 440,517 +0.00(+0.00%)
Nov 21, 2022 8.995 9.060 8.854 9.060 758,653 +0.01(+0.10%)
Nov 18, 2022 9.191 9.191 8.938 9.051 539,866 -0.07(-0.72%)
Nov 17, 2022 9.107 9.125 8.901 9.116 546,314 -0.06(-0.61%)
Nov 16, 2022 9.452 9.611 9.107 9.172 773,945 -0.39(-4.10%)
Nov 15, 2022 9.536 9.639 9.434 9.564 889,852 +0.15(+1.59%)
Nov 14, 2022 9.377 9.569 9.228 9.415 832,899 +0.06(+0.60%)
Nov 11, 2022 9.181 9.452 9.116 9.359 781,840 +0.33(+3.62%)
Nov 10, 2022 9.013 9.079 8.910 9.032 887,170 +0.31(+3.53%)
Nov 09, 2022 9.200 9.200 8.724 8.724 574,839 -0.48(-5.18%)
Nov 08, 2022 9.331 9.349 9.037 9.200 551,930 -0.12(-1.30%)
Nov 07, 2022 9.256 9.508 9.237 9.321 963,468 +0.14(+1.53%)
Nov 04, 2022 8.892 9.205 8.892 9.181 1,160,481 +0.39(+4.46%)
Nov 03, 2022 8.817 9.065 8.714 8.789 795,817 -0.18(-1.98%)
Nov 02, 2022 9.041 8.967 1,119,985 -0.10(-1.13%)
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.