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

Costamare Inc (NY: CMRE )

12.64 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 11.05 11.17 10.76 10.80 2,079,643 -0.41(-3.62%)
Jul 28, 2023 9.584 11.46 9.400 11.21 4,591,654 +2.02(+22.00%)
Jul 27, 2023 9.294 9.390 9.168 9.187 486,918 -0.11(-1.14%)
Jul 26, 2023 9.274 9.342 9.139 9.294 558,991 -0.04(-0.41%)
Jul 25, 2023 9.458 9.613 9.313 9.332 584,980 -0.09(-0.92%)
Jul 24, 2023 9.158 9.545 9.139 9.419 779,526 +0.17(+1.88%)
Jul 21, 2023 9.294 9.337 9.158 9.245 752,692 -0.01(-0.10%)
Jul 20, 2023 9.603 9.623 9.255 9.255 672,641 -0.30(-3.14%)
Jul 19, 2023 9.536 9.661 9.487 9.555 1,156,349 +0.00(+0.05%)
Jul 18, 2023 9.502 9.665 9.483 9.550 532,712 +0.11(+1.11%)
Jul 17, 2023 9.321 9.555 9.297 9.445 673,170 +0.07(+0.71%)
Jul 14, 2023 9.617 9.627 9.378 9.378 724,817 -0.22(-2.29%)
Jul 13, 2023 9.569 9.660 9.502 9.598 553,944 +0.06(+0.60%)
Jul 12, 2023 9.846 9.865 9.540 9.540 441,236 -0.17(-1.77%)
Jul 11, 2023 9.674 9.875 9.655 9.713 515,548 +0.13(+1.40%)
Jul 10, 2023 9.713 9.894 9.560 9.579 646,002 -0.11(-1.18%)
Jul 07, 2023 9.598 9.765 9.579 9.693 785,300 +0.13(+1.40%)
Jul 06, 2023 9.397 9.569 9.301 9.560 789,080 +0.01(+0.10%)
Jul 05, 2023 9.598 9.636 9.388 9.550 642,978 -0.05(-0.50%)
Jul 03, 2023 9.292 9.607 9.273 9.598 640,483 +0.35(+3.83%)
Jun 30, 2023 9.378 9.426 9.244 9.244 806,169 -0.08(-0.82%)
Jun 29, 2023 9.177 9.397 9.177 9.321 696,955 +0.16(+1.77%)
Jun 28, 2023 8.938 9.177 8.890 9.158 604,819 +0.21(+2.35%)
Jun 27, 2023 8.747 9.000 8.718 8.948 594,100 +0.15(+1.74%)
Jun 26, 2023 8.967 8.996 8.785 8.795 789,833 -0.11(-1.29%)
Jun 23, 2023 8.833 9.048 8.804 8.910 1,310,034 -0.05(-0.53%)
Jun 22, 2023 8.776 9.024 8.742 8.957 701,206 +0.16(+1.85%)
Jun 21, 2023 8.671 8.924 8.661 8.795 594,857 +0.07(+0.77%)
Jun 20, 2023 8.776 8.795 8.632 8.728 730,779 -0.08(-0.87%)
Jun 16, 2023 9.043 9.053 8.785 8.804 832,862 -0.20(-2.23%)
Jun 15, 2023 8.890 9.053 8.871 9.005 796,430 +0.11(+1.18%)
Jun 14, 2023 8.910 9.067 8.862 8.900 773,325 +0.07(+0.76%)
Jun 13, 2023 8.766 8.919 8.737 8.833 682,580 +0.12(+1.43%)
Jun 12, 2023 8.604 8.728 8.563 8.709 588,505 +0.06(+0.66%)
Jun 09, 2023 8.642 8.747 8.551 8.651 648,995 -0.01(-0.11%)
Jun 08, 2023 8.747 8.815 8.518 8.661 745,197 -0.09(-0.98%)
Jun 07, 2023 8.479 8.780 8.460 8.747 979,083 +0.34(+4.10%)
Jun 06, 2023 7.906 8.412 7.906 8.403 847,880 +0.44(+5.52%)
Jun 05, 2023 7.906 8.087 7.868 7.963 668,064 +0.06(+0.73%)
Jun 02, 2023 7.724 8.011 7.700 7.906 1,052,735 +0.34(+4.55%)
Jun 01, 2023 7.437 7.590 7.404 7.562 847,217 +0.18(+2.46%)
May 31, 2023 7.619 7.619 7.370 7.380 1,100,391 -0.36(-4.69%)
May 30, 2023 7.619 7.796 7.571 7.743 707,760 +0.10(+1.25%)
May 26, 2023 7.848 7.906 7.590 7.648 756,403 -0.14(-1.84%)
May 25, 2023 7.982 8.049 7.772 7.791 425,854 -0.25(-3.09%)
May 24, 2023 8.107 8.164 8.006 8.040 534,281 -0.14(-1.75%)
May 23, 2023 8.107 8.279 8.087 8.183 477,945 +0.10(+1.18%)
May 22, 2023 8.164 8.194 7.982 8.087 607,933 -0.05(-0.59%)
May 19, 2023 8.336 8.336 8.135 8.135 423,477 -0.11(-1.39%)
May 18, 2023 8.279 8.298 8.216 8.250 449,736 -0.03(-0.35%)
May 17, 2023 8.173 8.288 8.083 8.279 613,567 +0.25(+3.10%)
May 16, 2023 8.040 8.326 7.992 8.030 704,768 -0.13(-1.64%)
May 15, 2023 8.107 8.183 7.762 8.164 1,017,838 +0.20(+2.52%)
May 12, 2023 8.116 8.183 7.911 7.963 524,964 -0.09(-1.07%)
May 11, 2023 7.915 8.059 7.896 8.049 475,170 +0.07(+0.84%)
May 10, 2023 8.135 8.145 7.877 7.982 516,638 -0.07(-0.83%)
May 09, 2023 8.068 8.121 7.934 8.049 412,838 -0.07(-0.82%)
May 08, 2023 8.049 8.135 7.973 8.116 548,582 +0.10(+1.19%)
May 05, 2023 7.724 8.049 7.724 8.020 601,228 +0.33(+4.35%)
May 04, 2023 7.934 7.934 7.581 7.686 1,271,213 -0.33(-4.17%)
May 03, 2023 8.078 8.116 7.958 8.020 772,531 -0.05(-0.59%)
May 02, 2023 8.288 8.322 7.963 8.068 1,642,070 -0.28(-3.32%)
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.