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 (%)
Aug 31, 2011 7.884 7.994 7.632 7.858 117,526 -0.01(-0.13%)
Aug 30, 2011 7.904 8.004 7.718 7.868 70,446 -0.08(-0.95%)
Aug 29, 2011 7.602 8.009 7.487 7.944 77,244 +0.38(+5.05%)
Aug 26, 2011 7.351 7.572 7.286 7.562 102,536 +0.16(+2.10%)
Aug 25, 2011 7.487 7.537 7.371 7.406 44,867 -0.06(-0.74%)
Aug 24, 2011 7.356 7.512 7.306 7.461 27,387 +0.12(+1.57%)
Aug 23, 2011 7.436 7.436 7.286 7.346 123,686 -0.07(-0.88%)
Aug 22, 2011 7.401 7.572 7.336 7.411 37,784 +0.11(+1.44%)
Aug 19, 2011 7.441 7.552 7.296 7.306 32,884 -0.19(-2.48%)
Aug 18, 2011 7.456 7.602 7.446 7.492 66,159 -0.13(-1.71%)
Aug 17, 2011 7.617 7.662 7.532 7.622 52,392 +0.02(+0.20%)
Aug 16, 2011 7.597 7.637 7.512 7.607 155,960 +0.02(+0.20%)
Aug 15, 2011 7.341 7.626 7.286 7.592 64,921 +0.30(+4.14%)
Aug 12, 2011 7.230 7.356 7.115 7.291 78,665 +0.08(+1.11%)
Aug 11, 2011 7.145 7.336 7.090 7.210 145,499 +0.09(+1.27%)
Aug 10, 2011 7.346 7.477 7.085 7.120 127,870 -0.31(-4.13%)
Aug 09, 2011 7.466 7.587 7.100 7.426 99,839 +0.12(+1.65%)
Aug 08, 2011 7.466 7.642 7.286 7.306 184,046 -0.28(-3.71%)
Aug 05, 2011 7.602 7.637 7.436 7.587 212,383 +0.00(+0.00%)
Aug 04, 2011 7.793 7.909 7.587 7.587 153,500 -0.27(-3.39%)
Aug 03, 2011 7.939 7.984 7.537 7.853 231,316 -0.05(-0.64%)
Aug 02, 2011 8.069 8.165 7.773 7.904 176,415 -0.21(-2.60%)
Aug 01, 2011 8.351 8.361 7.853 8.115 259,280 -0.17(-2.00%)
Jul 29, 2011 8.235 8.296 8.165 8.280 103,147 +0.00(+0.00%)
Jul 28, 2011 8.100 8.434 8.100 8.280 263,496 -0.16(-1.85%)
Jul 27, 2011 8.708 8.714 8.351 8.436 239,099 -0.28(-3.23%)
Jul 26, 2011 8.768 8.788 8.592 8.718 155,452 -0.04(-0.40%)
Jul 25, 2011 8.858 8.858 8.676 8.753 125,344 -0.13(-1.41%)
Jul 22, 2011 8.893 8.914 8.848 8.878 117,401 -0.01(-0.06%)
Jul 21, 2011 8.858 8.949 8.697 8.883 193,075 +0.07(+0.74%)
Jul 20, 2011 8.798 8.833 8.738 8.818 237,768 +0.05(+0.52%)
Jul 19, 2011 8.391 8.944 8.391 8.773 395,414 +0.46(+5.56%)
Jul 18, 2011 8.331 8.517 8.255 8.311 76,335 -0.02(-0.18%)
Jul 15, 2011 8.336 8.421 8.296 8.326 43,976 -0.01(-0.06%)
Jul 14, 2011 8.451 8.532 8.296 8.331 41,118 -0.12(-1.43%)
Jul 13, 2011 8.441 8.607 8.441 8.451 129,699 +0.07(+0.84%)
Jul 12, 2011 8.371 8.451 8.330 8.381 51,680 -0.07(-0.83%)
Jul 11, 2011 8.476 8.557 8.417 8.451 55,851 -0.11(-1.23%)
Jul 08, 2011 8.441 8.592 8.381 8.557 48,316 +0.02(+0.24%)
Jul 07, 2011 8.657 8.657 8.486 8.537 86,051 -0.05(-0.53%)
Jul 06, 2011 8.602 8.617 8.552 8.582 30,955 -0.01(-0.06%)
Jul 05, 2011 8.672 8.672 8.557 8.587 48,054 -0.06(-0.70%)
Jul 01, 2011 8.542 8.677 8.542 8.647 122,781 +0.14(+1.59%)
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%)
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.