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

Costamare Inc (NY: CMRE )

14.58 +0.23 (+1.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 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, 2017 4.730 4.888 4.730 4.835 1,616,204 +0.12(+2.52%)
Jun 29, 2017 4.677 4.763 4.634 4.716 1,506,120 +0.06(+1.28%)
Jun 28, 2017 4.663 4.723 4.577 4.657 1,943,846 +0.13(+2.77%)
Jun 27, 2017 4.492 4.644 4.488 4.531 1,189,520 +0.04(+0.88%)
Jun 26, 2017 4.544 4.597 4.458 4.492 1,223,486 -0.05(-1.16%)
Jun 23, 2017 4.366 4.571 4.293 4.544 2,408,977 +0.20(+4.57%)
Jun 22, 2017 4.306 4.432 4.300 4.346 1,131,842 +0.03(+0.77%)
Jun 21, 2017 4.366 4.458 4.280 4.313 771,191 -0.03(-0.76%)
Jun 20, 2017 4.372 4.432 4.346 4.346 758,680 -0.11(-2.38%)
Jun 19, 2017 4.511 4.511 4.353 4.452 812,158 +0.01(+0.30%)
Jun 16, 2017 4.306 4.475 4.306 4.439 949,219 +0.10(+2.29%)
Jun 15, 2017 4.452 4.525 4.326 4.339 1,438,323 -0.19(-4.09%)
Jun 14, 2017 4.498 4.525 4.412 4.525 794,857 -0.01(-0.29%)
Jun 13, 2017 4.492 4.607 4.432 4.538 914,634 +0.05(+1.03%)
Jun 12, 2017 4.511 4.683 4.458 4.492 1,176,355 -0.03(-0.59%)
Jun 09, 2017 4.432 4.597 4.419 4.518 1,765,075 +0.13(+2.86%)
Jun 08, 2017 4.379 4.425 4.306 4.392 1,375,827 +0.03(+0.76%)
Jun 07, 2017 4.359 4.445 4.303 4.359 990,686 +0.00(+0.00%)
Jun 06, 2017 4.313 4.405 4.300 4.359 1,116,345 +0.00(+0.00%)
Jun 05, 2017 4.366 4.452 4.316 4.359 1,052,344 -0.03(-0.75%)
Jun 02, 2017 4.525 4.564 4.356 4.392 1,999,696 -0.15(-3.35%)
Jun 01, 2017 4.353 4.561 4.353 4.544 1,597,165 +0.21(+4.89%)
May 31, 2017 4.366 4.472 4.296 4.333 1,458,311 -0.11(-2.53%)
May 30, 2017 4.663 4.663 4.300 4.445 3,899,706 -0.22(-4.68%)
May 26, 2017 4.644 4.716 4.643 4.663 2,529,384 +0.03(+0.71%)
May 25, 2017 4.663 4.710 4.584 4.630 13,606,709 -0.50(-9.79%)
May 24, 2017 5.246 5.246 5.060 5.133 1,325,225 -0.11(-2.14%)
May 23, 2017 5.312 5.411 5.232 5.246 1,207,596 -0.04(-0.75%)
May 22, 2017 5.166 5.292 5.057 5.285 1,440,698 +0.13(+2.57%)
May 19, 2017 4.941 5.199 4.928 5.153 1,887,766 +0.23(+4.70%)
May 18, 2017 4.955 5.021 4.902 4.921 1,368,982 -0.07(-1.33%)
May 17, 2017 4.908 5.021 4.902 4.988 937,611 -0.01(-0.26%)
May 16, 2017 5.001 5.067 4.948 5.001 830,126 +0.00(+0.00%)
May 15, 2017 5.060 5.100 4.974 5.001 798,560 +0.05(+0.93%)
May 12, 2017 5.007 5.014 4.955 4.955 576,265 -0.06(-1.19%)
May 11, 2017 5.166 5.166 4.994 5.014 540,311 -0.16(-3.07%)
May 10, 2017 5.100 5.239 5.100 5.173 917,127 +0.07(+1.30%)
May 09, 2017 5.259 5.259 4.988 5.107 1,231,310 -0.12(-2.28%)
May 08, 2017 4.948 5.232 4.948 5.226 1,521,871 +0.29(+5.90%)
May 05, 2017 4.974 4.974 4.720 4.935 833,768 -0.02(-0.40%)
May 04, 2017 5.087 5.127 4.935 4.955 700,157 -0.09(-1.71%)
May 03, 2017 5.054 5.146 4.968 5.041 860,271 -0.13(-2.43%)
May 02, 2017 5.087 5.259 5.047 5.166 1,723,154 +0.09(+1.69%)
May 01, 2017 4.690 5.226 4.640 5.080 4,064,871 +0.62(+13.95%)
Apr 28, 2017 4.630 4.697 4.300 4.458 1,512,345 -0.16(-3.44%)
Apr 27, 2017 4.492 4.624 4.465 4.617 1,346,631 +0.13(+2.80%)
Apr 26, 2017 4.326 4.511 4.326 4.492 763,047 +0.13(+3.03%)
Apr 25, 2017 4.240 4.425 4.227 4.359 1,365,168 +0.17(+3.94%)
Apr 24, 2017 4.399 4.405 4.181 4.194 1,278,069 -0.15(-3.35%)
Apr 21, 2017 4.399 4.432 4.333 4.339 1,045,068 -0.06(-1.35%)
Apr 20, 2017 4.452 4.531 4.386 4.399 841,221 -0.05(-1.19%)
Apr 19, 2017 4.518 4.564 4.432 4.452 1,077,418 -0.09(-2.04%)
Apr 18, 2017 4.584 4.668 4.509 4.544 1,470,243 -0.08(-1.83%)
Apr 17, 2017 4.531 4.642 4.479 4.629 1,840,421 +0.14(+3.05%)
Apr 13, 2017 4.394 4.551 4.381 4.492 2,423,190 +0.07(+1.62%)
Apr 12, 2017 4.440 4.440 4.297 4.421 1,719,334 -0.06(-1.31%)
Apr 11, 2017 4.290 4.512 4.225 4.479 1,527,849 +0.16(+3.62%)
Apr 10, 2017 4.049 4.336 4.010 4.323 1,086,860 +0.26(+6.42%)
Apr 07, 2017 4.108 4.134 4.049 4.062 822,504 -0.07(-1.58%)
Apr 06, 2017 4.042 4.179 4.020 4.127 893,115 +0.08(+1.93%)
Apr 05, 2017 4.297 4.297 4.042 4.049 941,290 -0.22(-5.05%)
Apr 04, 2017 4.238 4.264 4.179 4.264 585,300 +0.06(+1.40%)
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.