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

Costamare Inc (NY: CMRE )

12.64 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2020 6.370 6.410 6.212 6.275 1,080,576 -0.17(-2.58%)
Jan 30, 2020 6.552 6.608 6.141 6.441 1,343,248 -0.12(-1.81%)
Jan 29, 2020 6.924 7.352 6.449 6.560 2,425,313 +0.02(+0.36%)
Jan 28, 2020 6.449 6.639 6.291 6.536 1,626,019 +0.17(+2.61%)
Jan 27, 2020 6.014 6.457 5.943 6.370 2,380,078 +0.17(+2.68%)
Jan 24, 2020 6.307 6.410 6.141 6.204 1,222,361 -0.06(-1.01%)
Jan 23, 2020 6.663 6.663 5.856 6.267 3,763,764 -0.55(-8.12%)
Jan 22, 2020 8.135 8.151 6.679 6.821 4,120,980 -1.36(-16.63%)
Jan 21, 2020 8.269 8.333 8.032 8.182 997,795 -0.11(-1.34%)
Jan 17, 2020 8.372 8.483 8.206 8.293 1,011,832 -0.03(-0.38%)
Jan 16, 2020 8.388 8.497 8.192 8.325 937,583 -0.05(-0.65%)
Jan 15, 2020 8.427 8.458 8.286 8.380 797,389 -0.02(-0.19%)
Jan 14, 2020 8.341 8.501 8.261 8.395 1,244,460 +0.04(+0.47%)
Jan 13, 2020 7.917 8.372 7.847 8.356 2,278,221 +0.58(+7.46%)
Jan 10, 2020 7.596 7.862 7.588 7.776 965,064 +0.10(+1.33%)
Jan 09, 2020 7.635 7.721 7.517 7.674 558,618 +0.09(+1.24%)
Jan 08, 2020 7.815 7.909 7.478 7.580 1,008,353 -0.21(-2.72%)
Jan 07, 2020 7.784 7.933 7.745 7.792 909,932 +0.01(+0.10%)
Jan 06, 2020 7.698 7.831 7.525 7.784 951,078 +0.06(+0.81%)
Jan 03, 2020 7.392 7.753 7.220 7.721 1,564,131 +0.20(+2.60%)
Jan 02, 2020 7.572 7.572 7.345 7.525 1,245,097 +0.05(+0.73%)
Dec 31, 2019 7.455 7.604 7.431 7.470 688,620 +0.02(+0.21%)
Dec 30, 2019 7.517 7.604 7.384 7.455 825,227 -0.06(-0.83%)
Dec 27, 2019 7.627 7.643 7.455 7.517 600,852 -0.05(-0.72%)
Dec 26, 2019 7.580 7.659 7.502 7.572 601,785 +0.04(+0.52%)
Dec 24, 2019 7.494 7.627 7.494 7.533 604,169 +0.02(+0.31%)
Dec 23, 2019 7.533 7.635 7.463 7.510 922,726 +0.00(+0.00%)
Dec 20, 2019 7.619 7.682 7.474 7.510 982,796 -0.08(-1.03%)
Dec 19, 2019 7.361 7.674 7.345 7.588 1,049,390 +0.21(+2.87%)
Dec 18, 2019 7.321 7.416 7.227 7.376 1,251,873 +0.05(+0.75%)
Dec 17, 2019 7.423 7.443 7.220 7.321 966,042 -0.06(-0.85%)
Dec 16, 2019 7.243 7.470 7.237 7.384 996,494 +0.15(+2.06%)
Dec 13, 2019 7.423 7.431 7.141 7.235 1,275,058 -0.12(-1.60%)
Dec 12, 2019 7.149 7.384 7.133 7.353 1,506,004 +0.24(+3.30%)
Dec 11, 2019 6.922 7.126 6.914 7.118 1,020,740 +0.18(+2.60%)
Dec 10, 2019 6.945 7.024 6.906 6.937 810,338 -0.04(-0.56%)
Dec 09, 2019 6.937 7.078 6.906 6.977 1,012,123 +0.01(+0.11%)
Dec 06, 2019 7.000 7.110 6.851 6.969 1,208,849 +0.03(+0.45%)
Dec 05, 2019 6.796 7.024 6.796 6.937 1,419,631 +0.21(+3.15%)
Dec 04, 2019 6.506 6.796 6.506 6.726 1,271,005 +0.25(+3.87%)
Dec 03, 2019 6.467 6.581 6.373 6.475 1,140,398 -0.05(-0.84%)
Dec 02, 2019 6.491 6.545 6.389 6.530 1,435,576 +0.08(+1.22%)
Nov 29, 2019 6.334 6.506 6.334 6.451 418,045 +0.09(+1.35%)
Nov 27, 2019 6.428 6.514 6.334 6.365 1,221,734 -0.10(-1.58%)
Nov 26, 2019 6.310 6.538 6.310 6.467 949,660 +0.02(+0.37%)
Nov 25, 2019 6.318 6.553 6.310 6.444 1,091,038 +0.16(+2.49%)
Nov 22, 2019 6.412 6.436 6.240 6.287 1,369,587 -0.09(-1.47%)
Nov 21, 2019 6.491 6.499 6.248 6.381 1,209,425 -0.14(-2.16%)
Nov 20, 2019 6.585 6.632 6.342 6.522 1,506,926 -0.06(-0.95%)
Nov 19, 2019 6.397 6.640 6.263 6.585 1,639,181 +0.25(+3.96%)
Nov 18, 2019 6.318 6.475 6.279 6.334 1,516,023 -0.01(-0.12%)
Nov 15, 2019 6.349 6.420 6.310 6.342 634,148 +0.06(+1.00%)
Nov 14, 2019 6.295 6.357 6.232 6.279 681,098 -0.02(-0.25%)
Nov 13, 2019 6.349 6.412 6.240 6.295 1,055,004 -0.15(-2.31%)
Nov 12, 2019 6.483 6.796 6.381 6.444 1,757,316 -0.02(-0.36%)
Nov 11, 2019 6.349 6.600 6.232 6.467 1,283,828 +0.16(+2.48%)
Nov 08, 2019 5.863 6.510 5.863 6.310 3,143,315 +0.41(+6.91%)
Nov 07, 2019 6.028 6.063 5.852 5.903 963,118 -0.06(-1.05%)
Nov 06, 2019 5.989 5.997 5.887 5.965 839,094 -0.09(-1.42%)
Nov 05, 2019 5.981 6.138 5.926 6.052 729,741 +0.05(+0.91%)
Nov 04, 2019 6.122 6.146 5.910 5.997 1,031,205 -0.17(-2.80%)
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.