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

Costamare Inc (NY: CMRE )

11.78 +0.26 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 5.979 6.024 5.811 5.909 113,433 +0.02(+0.34%)
Nov 29, 2011 5.899 5.954 5.818 5.889 92,939 -0.03(-0.42%)
Nov 28, 2011 5.944 6.019 5.869 5.914 254,755 +0.12(+1.99%)
Nov 25, 2011 5.839 5.869 5.733 5.798 125,270 -0.07(-1.11%)
Nov 23, 2011 5.844 5.899 5.683 5.864 190,235 +0.01(+0.09%)
Nov 22, 2011 5.889 5.919 5.768 5.859 78,824 -0.05(-0.77%)
Nov 21, 2011 5.964 6.029 5.828 5.904 155,711 -0.14(-2.25%)
Nov 18, 2011 6.055 6.093 5.964 6.040 111,448 +0.02(+0.25%)
Nov 17, 2011 6.100 6.198 6.014 6.024 95,841 -0.10(-1.56%)
Nov 16, 2011 6.225 6.281 6.045 6.120 138,410 -0.16(-2.56%)
Nov 15, 2011 6.215 6.306 6.180 6.281 190,072 +0.04(+0.56%)
Nov 14, 2011 6.215 6.306 6.125 6.246 154,909 -0.01(-0.08%)
Nov 11, 2011 6.246 6.401 6.235 6.251 104,894 +0.04(+0.65%)
Nov 10, 2011 6.230 6.341 6.135 6.210 57,957 +0.06(+0.98%)
Nov 09, 2011 6.165 6.220 6.145 6.150 106,926 -0.18(-2.78%)
Nov 08, 2011 6.452 6.452 6.271 6.326 137,548 -0.06(-0.87%)
Nov 07, 2011 6.240 6.462 6.130 6.381 162,850 +0.13(+2.01%)
Nov 04, 2011 6.281 6.356 6.185 6.256 61,468 -0.06(-0.95%)
Nov 03, 2011 6.271 6.391 6.195 6.316 70,639 +0.05(+0.72%)
Nov 02, 2011 6.261 6.356 6.205 6.271 71,867 +0.09(+1.38%)
Nov 01, 2011 6.110 6.311 6.100 6.185 90,993 -0.11(-1.76%)
Oct 31, 2011 6.416 6.452 6.190 6.296 95,214 -0.19(-2.94%)
Oct 28, 2011 6.452 6.577 6.411 6.487 90,945 +0.02(+0.31%)
Oct 27, 2011 6.607 6.743 6.321 6.467 344,412 +0.16(+2.47%)
Oct 26, 2011 6.366 6.497 6.306 6.311 116,103 +0.02(+0.32%)
Oct 25, 2011 6.321 6.376 6.170 6.291 173,010 -0.09(-1.42%)
Oct 24, 2011 6.235 6.401 6.235 6.381 124,632 +0.14(+2.17%)
Oct 21, 2011 6.095 6.406 6.045 6.246 368,393 +0.28(+4.63%)
Oct 20, 2011 6.050 6.085 5.929 5.969 122,062 -0.10(-1.57%)
Oct 19, 2011 5.994 6.155 5.994 6.065 78,898 -0.09(-1.39%)
Oct 18, 2011 6.135 6.195 6.034 6.150 285,641 +0.03(+0.41%)
Oct 17, 2011 6.175 6.200 6.081 6.125 250,858 -0.09(-1.38%)
Oct 14, 2011 6.160 6.246 6.090 6.210 714,326 +0.08(+1.23%)
Oct 13, 2011 5.693 6.235 5.633 6.135 314,344 +0.41(+7.11%)
Oct 12, 2011 6.120 6.200 5.653 5.728 630,524 -0.37(-6.10%)
Oct 11, 2011 5.773 6.210 5.773 6.100 253,523 +0.28(+4.75%)
Oct 10, 2011 5.964 5.964 5.492 5.823 346,695 -0.01(-0.09%)
Oct 07, 2011 6.060 6.246 5.738 5.828 133,751 -0.22(-3.57%)
Oct 06, 2011 5.673 6.180 5.673 6.045 543,598 +0.32(+5.62%)
Oct 05, 2011 5.748 5.833 5.693 5.723 114,288 -0.03(-0.52%)
Oct 04, 2011 5.728 5.768 5.653 5.753 85,368 -0.05(-0.78%)
Oct 03, 2011 6.165 6.220 5.703 5.798 140,928 -0.41(-6.56%)
Sep 30, 2011 6.311 6.386 6.205 6.205 157,333 -0.22(-3.36%)
Sep 29, 2011 6.512 6.552 6.321 6.421 61,322 +0.00(+0.00%)
Sep 28, 2011 6.482 6.607 6.286 6.421 62,298 -0.07(-1.08%)
Sep 27, 2011 6.612 6.642 6.391 6.492 433,614 -0.04(-0.62%)
Sep 26, 2011 6.542 6.612 6.349 6.532 142,362 +0.01(+0.08%)
Sep 23, 2011 6.145 6.602 6.085 6.527 95,077 +0.34(+5.52%)
Sep 22, 2011 6.507 6.547 6.130 6.185 403,510 -0.42(-6.32%)
Sep 21, 2011 6.783 6.853 6.502 6.602 415,436 -0.21(-3.03%)
Sep 20, 2011 6.929 7.034 6.803 6.808 229,891 -0.09(-1.24%)
Sep 19, 2011 6.919 7.034 6.773 6.894 72,933 -0.10(-1.44%)
Sep 16, 2011 6.999 7.098 6.974 6.994 23,747 -0.01(-0.14%)
Sep 15, 2011 7.125 7.130 6.909 7.004 105,396 -0.08(-1.13%)
Sep 14, 2011 7.075 7.107 6.939 7.085 36,124 +0.05(+0.71%)
Sep 13, 2011 6.999 7.105 6.969 7.034 133,323 +0.03(+0.36%)
Sep 12, 2011 7.044 7.225 6.954 7.009 192,675 -0.11(-1.48%)
Sep 09, 2011 6.879 7.165 6.879 7.115 102,864 +0.13(+1.87%)
Sep 08, 2011 7.170 7.210 6.813 6.984 331,460 -0.24(-3.34%)
Sep 07, 2011 7.356 7.356 6.924 7.225 343,740 -0.09(-1.17%)
Sep 06, 2011 7.487 7.532 7.238 7.311 305,780 -0.25(-3.26%)
Sep 02, 2011 7.612 7.694 7.552 7.557 47,456 -0.21(-2.65%)
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.