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

Costamare Inc (NY: CMRE )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2018 5.600 5.664 5.536 5.657 632,235 +0.06(+1.01%)
Jun 28, 2018 5.649 5.649 5.564 5.600 366,433 -0.06(-1.00%)
Jun 27, 2018 5.671 5.699 5.586 5.657 460,325 +0.05(+0.88%)
Jun 26, 2018 5.564 5.625 5.536 5.607 408,275 +0.05(+0.89%)
Jun 25, 2018 5.706 5.706 5.465 5.557 647,858 -0.15(-2.61%)
Jun 22, 2018 5.564 5.756 5.557 5.706 1,071,292 +0.17(+3.07%)
Jun 21, 2018 5.501 5.557 5.479 5.536 635,185 +0.02(+0.39%)
Jun 20, 2018 5.479 5.529 5.416 5.515 542,558 +0.08(+1.43%)
Jun 19, 2018 5.444 5.444 5.323 5.437 473,764 -0.01(-0.26%)
Jun 18, 2018 5.373 5.468 5.359 5.451 409,280 +0.08(+1.45%)
Jun 15, 2018 5.607 5.359 5.373 711,129 -0.23(-4.17%)
Jun 14, 2018 5.657 5.671 5.543 5.607 819,106 +0.00(+0.00%)
Jun 13, 2018 5.416 5.621 5.408 5.607 752,429 +0.20(+3.67%)
Jun 12, 2018 5.465 5.486 5.401 5.408 1,105,324 -0.07(-1.29%)
Jun 11, 2018 5.444 5.486 5.401 5.479 573,343 +0.06(+1.18%)
Jun 08, 2018 5.479 5.486 5.359 5.416 460,374 -0.04(-0.65%)
Jun 07, 2018 5.401 5.494 5.345 5.451 672,541 +0.11(+1.99%)
Jun 06, 2018 5.160 5.345 1,127,398 -0.08(-1.44%)
Jun 05, 2018 5.458 5.493 5.373 5.423 510,932 -0.04(-0.65%)
Jun 04, 2018 5.253 5.472 5.245 5.458 776,068 +0.21(+4.05%)
Jun 01, 2018 5.217 5.309 5.203 5.245 501,649 +0.08(+1.51%)
May 31, 2018 5.253 5.263 5.118 5.167 693,716 -0.09(-1.62%)
May 30, 2018 5.217 5.274 5.203 5.253 733,835 +0.04(+0.82%)
May 29, 2018 5.160 5.231 5.146 5.210 429,555 +0.03(+0.55%)
May 25, 2018 5.182 5.182 5.182 0 -0.09(-1.75%)
May 24, 2018 5.288 5.352 5.253 5.274 309,818 -0.04(-0.80%)
May 23, 2018 5.338 5.366 5.281 5.316 280,537 -0.04(-0.79%)
May 22, 2018 5.359 5.472 5.345 5.359 404,734 +0.01(+0.13%)
May 21, 2018 5.302 5.359 5.260 5.352 364,264 +0.09(+1.75%)
May 18, 2018 5.309 5.345 5.238 5.260 501,336 -0.01(-0.27%)
May 17, 2018 5.309 5.352 5.267 5.274 396,769 -0.01(-0.27%)
May 16, 2018 5.359 5.380 5.281 5.288 523,528 -0.06(-1.06%)
May 15, 2018 5.423 5.444 5.338 5.345 573,954 -0.08(-1.44%)
May 14, 2018 5.501 5.515 5.416 5.423 780,341 -0.04(-0.78%)
May 11, 2018 5.508 5.515 5.437 5.465 499,868 +0.00(+0.00%)
May 10, 2018 5.359 5.476 5.330 5.465 871,265 +0.12(+2.25%)
May 09, 2018 5.352 5.380 5.267 5.345 1,055,530 +0.05(+0.94%)
May 08, 2018 5.260 5.323 5.175 5.295 1,107,676 +0.05(+0.95%)
May 07, 2018 5.175 5.302 5.111 5.245 1,120,035 +0.11(+2.21%)
May 04, 2018 5.089 5.160 5.061 5.132 889,954 +0.04(+0.84%)
May 03, 2018 4.955 5.104 4.898 5.089 984,912 +0.13(+2.72%)
May 02, 2018 4.572 4.976 4.430 4.955 1,095,982 +0.16(+3.25%)
May 01, 2018 4.813 4.863 4.693 4.799 379,840 -0.01(-0.29%)
Apr 30, 2018 4.813 4.841 4.770 4.813 370,726 +0.01(+0.30%)
Apr 27, 2018 4.770 4.841 4.735 4.799 270,790 +0.01(+0.30%)
Apr 26, 2018 4.891 4.905 4.778 4.785 424,811 -0.04(-0.74%)
Apr 25, 2018 4.820 4.863 4.792 4.820 456,740 -0.02(-0.44%)
Apr 24, 2018 4.969 5.019 4.770 4.841 804,163 -0.12(-2.43%)
Apr 23, 2018 4.969 4.976 4.852 4.962 645,245 -0.01(-0.14%)
Apr 20, 2018 4.841 5.004 4.841 4.969 1,212,035 +0.13(+2.79%)
Apr 19, 2018 4.735 4.852 4.735 4.834 703,984 +0.11(+2.25%)
Apr 18, 2018 4.714 4.763 4.676 4.728 808,131 +0.03(+0.74%)
Apr 17, 2018 4.714 4.735 4.637 4.693 1,163,826 -0.01(-0.15%)
Apr 16, 2018 4.637 4.721 4.602 4.700 590,559 +0.08(+1.82%)
Apr 13, 2018 4.651 4.672 4.581 4.616 660,192 -0.04(-0.90%)
Apr 12, 2018 4.679 4.707 4.630 4.658 521,363 -0.03(-0.74%)
Apr 11, 2018 4.658 4.756 4.658 4.693 698,918 +0.04(+0.90%)
Apr 10, 2018 4.686 4.686 4.581 4.651 770,062 +0.03(+0.60%)
Apr 09, 2018 4.686 4.693 4.602 4.623 468,986 -0.01(-0.30%)
Apr 06, 2018 4.721 4.777 4.592 4.637 685,187 -0.14(-2.92%)
Apr 05, 2018 4.560 4.784 4.539 4.777 1,160,602 +0.27(+6.05%)
Apr 04, 2018 4.504 4.539 4.463 4.504 556,360 -0.08(-1.83%)
Apr 03, 2018 4.518 4.623 4.463 4.588 1,225,992 +0.11(+2.50%)
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.