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

Costamare Inc (NY: CMRE )

11.28 -0.25 (-2.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 5.136 5.228 4.542 4.746 3,821,636 -0.84(-15.06%)
Jun 29, 2016 5.637 5.662 5.488 5.587 648,570 -0.03(-0.55%)
Jun 28, 2016 5.464 5.655 5.352 5.618 887,502 +0.35(+6.70%)
Jun 27, 2016 5.816 5.829 5.247 5.266 881,653 -0.64(-10.80%)
Jun 24, 2016 5.792 6.020 5.705 5.903 4,046,795 -0.28(-4.60%)
Jun 23, 2016 5.983 6.225 5.934 6.188 676,966 +0.28(+4.82%)
Jun 22, 2016 5.915 5.977 5.822 5.903 445,132 -0.02(-0.31%)
Jun 21, 2016 5.897 5.983 5.730 5.921 522,486 -0.01(-0.10%)
Jun 20, 2016 5.946 6.058 5.804 5.928 266,741 +0.09(+1.48%)
Jun 17, 2016 5.903 6.070 5.754 5.841 522,630 -0.02(-0.42%)
Jun 16, 2016 5.742 5.891 5.606 5.866 670,760 +0.07(+1.17%)
Jun 15, 2016 5.655 5.952 5.600 5.798 350,768 +0.10(+1.74%)
Jun 14, 2016 5.822 5.915 5.624 5.699 323,061 -0.15(-2.64%)
Jun 13, 2016 6.076 6.095 5.742 5.853 545,264 -0.26(-4.25%)
Jun 10, 2016 6.243 6.373 6.095 6.113 383,796 -0.25(-3.98%)
Jun 09, 2016 6.200 6.392 6.095 6.367 319,369 +0.12(+1.88%)
Jun 08, 2016 6.249 6.342 6.163 6.249 189,607 +0.04(+0.60%)
Jun 07, 2016 6.206 6.268 6.157 6.212 225,240 +0.02(+0.40%)
Jun 06, 2016 6.150 6.262 6.132 6.188 261,353 +0.08(+1.32%)
Jun 03, 2016 5.977 6.181 5.952 6.107 270,369 +0.10(+1.65%)
Jun 02, 2016 6.033 6.033 5.940 6.008 160,771 -0.06(-1.02%)
Jun 01, 2016 6.014 6.119 5.822 6.070 274,521 -0.02(-0.30%)
May 31, 2016 5.853 6.206 5.853 6.089 528,128 +0.20(+3.36%)
May 27, 2016 5.754 5.891 5.891 5.891 174,221 +0.12(+2.04%)
May 26, 2016 5.872 5.909 5.693 5.773 252,782 -0.08(-1.37%)
May 25, 2016 5.723 5.872 5.668 5.853 254,246 +0.17(+3.05%)
May 24, 2016 5.693 5.711 5.575 5.680 307,303 +0.03(+0.55%)
May 23, 2016 5.569 5.686 5.519 5.649 245,981 +0.08(+1.44%)
May 20, 2016 5.600 5.699 5.563 5.569 144,146 -0.02(-0.44%)
May 19, 2016 5.600 5.674 5.464 5.594 268,777 -0.02(-0.33%)
May 18, 2016 5.501 5.736 5.482 5.612 241,781 +0.07(+1.34%)
May 17, 2016 5.408 5.680 5.408 5.538 256,438 +0.10(+1.82%)
May 16, 2016 5.389 5.569 5.389 5.439 159,023 +0.06(+1.03%)
May 13, 2016 5.513 5.538 5.365 5.383 177,143 -0.04(-0.80%)
May 12, 2016 5.631 5.662 5.383 5.426 232,409 -0.18(-3.20%)
May 11, 2016 5.550 5.754 5.513 5.606 302,529 +0.03(+0.55%)
May 10, 2016 5.476 5.674 5.457 5.575 261,897 +0.13(+2.39%)
May 09, 2016 5.420 5.538 5.352 5.445 292,764 -0.05(-0.90%)
May 06, 2016 5.420 5.643 5.420 5.495 194,445 -0.01(-0.11%)
May 05, 2016 5.655 5.742 5.445 5.501 253,682 -0.09(-1.66%)
May 04, 2016 5.748 5.779 5.513 5.594 290,078 -0.20(-3.52%)
May 03, 2016 5.723 5.884 5.513 5.798 363,279 -0.05(-0.85%)
May 02, 2016 6.002 6.039 5.785 5.847 295,175 -0.15(-2.58%)
Apr 29, 2016 6.150 6.150 5.946 6.002 265,205 -0.13(-2.12%)
Apr 28, 2016 6.008 6.243 5.916 6.132 524,656 +0.06(+0.92%)
Apr 27, 2016 6.175 6.223 6.002 6.076 262,605 -0.09(-1.41%)
Apr 26, 2016 6.089 6.256 6.002 6.163 230,848 +0.10(+1.63%)
Apr 25, 2016 6.249 6.256 5.959 6.064 352,657 -0.20(-3.16%)
Apr 22, 2016 6.107 6.262 6.107 6.262 301,933 +0.12(+1.91%)
Apr 21, 2016 6.342 6.460 6.095 6.144 693,460 -0.06(-1.00%)
Apr 20, 2016 5.946 6.299 5.915 6.206 440,135 +0.24(+4.05%)
Apr 19, 2016 6.447 6.447 5.674 5.965 849,038 -0.40(-6.32%)
Apr 18, 2016 6.070 6.466 6.002 6.367 632,958 +0.27(+4.36%)
Apr 15, 2016 6.002 6.274 5.946 6.101 558,090 +0.02(+0.41%)
Apr 14, 2016 6.443 6.611 5.980 6.076 1,465,056 -0.35(-5.51%)
Apr 13, 2016 6.256 6.443 6.220 6.431 418,065 +0.22(+3.58%)
Apr 12, 2016 6.028 6.250 6.016 6.208 457,392 +0.20(+3.30%)
Apr 11, 2016 5.734 6.112 5.734 6.010 453,938 +0.38(+6.72%)
Apr 08, 2016 5.559 5.698 5.493 5.631 286,066 +0.16(+2.85%)
Apr 07, 2016 5.427 5.541 5.415 5.475 225,938 -0.05(-0.98%)
Apr 06, 2016 5.313 5.541 5.253 5.529 271,898 +0.18(+3.37%)
Apr 05, 2016 5.289 5.433 5.187 5.349 139,373 +0.03(+0.56%)
Apr 04, 2016 5.427 5.427 5.241 5.319 245,222 -0.04(-0.67%)
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.