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 (%)
Jun 30, 2011 8.391 8.579 8.391 8.512 205,301 +0.13(+1.50%)
Jun 29, 2011 8.275 8.391 8.238 8.386 265,372 +0.16(+1.89%)
Jun 28, 2011 8.215 8.346 8.155 8.230 151,593 +0.02(+0.18%)
Jun 27, 2011 8.311 8.311 8.160 8.215 136,690 -0.08(-0.91%)
Jun 24, 2011 8.356 8.356 8.230 8.291 106,598 -0.03(-0.36%)
Jun 23, 2011 8.160 8.321 8.160 8.321 107,802 +0.07(+0.79%)
Jun 22, 2011 8.245 8.366 8.165 8.255 140,828 +0.00(+0.00%)
Jun 21, 2011 8.240 8.321 8.140 8.255 291,651 +0.05(+0.55%)
Jun 20, 2011 8.185 8.215 8.170 8.210 125,547 +0.02(+0.25%)
Jun 17, 2011 8.285 8.331 8.150 8.190 141,947 -0.05(-0.55%)
Jun 16, 2011 8.265 8.411 8.185 8.235 75,115 -0.01(-0.06%)
Jun 15, 2011 8.195 8.285 8.140 8.240 76,552 -0.03(-0.30%)
Jun 14, 2011 8.321 8.336 8.140 8.265 181,990 +0.03(+0.30%)
Jun 13, 2011 8.321 8.421 8.230 8.240 193,943 -0.03(-0.36%)
Jun 10, 2011 8.491 8.527 8.240 8.270 124,170 -0.23(-2.72%)
Jun 09, 2011 8.542 8.552 8.461 8.502 146,429 -0.01(-0.12%)
Jun 08, 2011 8.557 8.617 8.416 8.512 120,490 -0.05(-0.53%)
Jun 07, 2011 8.461 8.602 8.431 8.557 154,043 +0.13(+1.55%)
Jun 06, 2011 8.617 8.637 8.391 8.426 124,206 -0.18(-2.04%)
Jun 03, 2011 8.502 8.682 8.240 8.602 291,868 +0.08(+0.94%)
May 24, 2011 8.542 8.637 8.391 8.522 177,663 +0.09(+1.01%)
May 23, 2011 8.527 8.547 8.396 8.436 197,362 -0.19(-2.21%)
May 20, 2011 8.592 8.733 8.567 8.627 125,949 +0.06(+0.64%)
May 19, 2011 8.592 8.642 8.537 8.572 78,317 +0.05(+0.53%)
May 18, 2011 8.612 8.667 8.497 8.527 92,396 +0.01(+0.06%)
May 17, 2011 8.667 8.733 8.491 8.522 58,178 -0.15(-1.68%)
May 16, 2011 8.612 8.708 8.532 8.667 118,818 +0.00(+0.00%)
May 13, 2011 8.743 8.798 8.622 8.667 327,820 -0.08(-0.86%)
May 12, 2011 8.743 8.772 8.587 8.743 216,793 +0.20(+2.29%)
May 11, 2011 8.843 9.094 8.441 8.547 292,368 +0.02(+0.18%)
May 10, 2011 8.466 8.542 8.466 8.532 51,453 +0.07(+0.83%)
May 09, 2011 8.517 8.577 8.391 8.461 125,909 -0.05(-0.53%)
May 06, 2011 8.607 8.723 8.416 8.507 110,646 -0.01(-0.12%)
May 05, 2011 8.572 8.682 8.381 8.517 119,071 -0.06(-0.64%)
May 04, 2011 8.612 8.687 8.421 8.572 118,959 -0.02(-0.18%)
May 03, 2011 8.637 8.768 8.564 8.587 108,302 -0.06(-0.70%)
May 02, 2011 8.562 8.662 8.562 8.647 139,723 -0.03(-0.29%)
Apr 29, 2011 8.657 8.733 8.607 8.672 150,809 +0.01(+0.06%)
Apr 28, 2011 8.542 8.682 8.542 8.667 126,305 +0.02(+0.23%)
Apr 27, 2011 8.682 8.695 8.587 8.647 136,599 -0.02(-0.23%)
Apr 26, 2011 8.532 8.768 8.532 8.667 220,835 +0.01(+0.06%)
Apr 25, 2011 8.758 8.768 8.632 8.662 167,798 -0.12(-1.37%)
Apr 21, 2011 8.652 8.793 8.597 8.783 134,941 +0.19(+2.16%)
Apr 20, 2011 8.878 8.878 8.436 8.597 636,799 -0.21(-2.40%)
Apr 19, 2011 8.873 8.893 8.763 8.808 159,297 -0.04(-0.40%)
Apr 18, 2011 8.773 9.170 8.733 8.843 180,231 -0.03(-0.34%)
Apr 15, 2011 8.893 8.893 8.743 8.873 111,494 +0.01(+0.11%)
Apr 14, 2011 8.773 8.898 8.748 8.863 111,631 +0.07(+0.80%)
Apr 13, 2011 8.738 8.813 8.694 8.793 153,538 +0.08(+0.86%)
Apr 12, 2011 8.738 8.798 8.582 8.718 156,605 -0.10(-1.14%)
Apr 11, 2011 8.934 8.954 8.743 8.818 108,939 -0.09(-1.02%)
Apr 08, 2011 9.074 9.099 8.893 8.909 207,065 -0.16(-1.77%)
Apr 07, 2011 9.004 9.115 8.950 9.069 223,383 +0.04(+0.39%)
Apr 06, 2011 9.165 9.195 8.848 9.034 374,154 -0.07(-0.72%)
Apr 05, 2011 8.873 9.285 8.863 9.099 518,635 +0.21(+2.32%)
Apr 04, 2011 8.763 8.903 8.753 8.893 588,295 +0.10(+1.14%)
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.