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

Costamare Inc (NY: CMRE )

13.37 -0.06 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 6.984 7.034 6.899 6.919 342,349 +0.00(+0.00%)
Mar 29, 2012 7.004 7.014 6.859 6.919 541,919 -0.09(-1.22%)
Mar 28, 2012 7.034 7.075 6.587 7.004 1,192,936 -0.07(-0.92%)
Mar 27, 2012 7.054 7.085 7.034 7.070 837,551 +0.02(+0.21%)
Mar 26, 2012 7.080 7.095 7.029 7.054 669,972 -0.03(-0.35%)
Mar 23, 2012 7.049 7.085 6.989 7.080 1,144,390 -0.01(-0.07%)
Mar 22, 2012 7.029 7.120 6.959 7.085 6,982,590 -0.70(-8.97%)
Mar 21, 2012 7.507 7.810 7.461 7.783 227,071 +0.27(+3.54%)
Mar 20, 2012 7.482 7.587 7.436 7.517 318,090 -0.02(-0.20%)
Mar 19, 2012 7.753 7.753 7.441 7.532 148,855 -0.24(-3.04%)
Mar 16, 2012 7.527 7.768 7.502 7.768 134,298 +0.29(+3.90%)
Mar 15, 2012 7.562 7.562 7.411 7.477 66,268 -0.08(-1.06%)
Mar 14, 2012 7.436 7.602 7.409 7.557 57,865 +0.10(+1.35%)
Mar 13, 2012 7.401 7.482 7.341 7.456 60,188 +0.11(+1.50%)
Mar 12, 2012 7.386 7.418 7.225 7.346 33,608 -0.06(-0.75%)
Mar 09, 2012 7.260 7.477 7.260 7.401 101,139 +0.12(+1.59%)
Mar 08, 2012 7.210 7.286 7.160 7.286 68,529 +0.10(+1.40%)
Mar 07, 2012 7.225 7.281 7.160 7.185 65,952 -0.04(-0.56%)
Mar 06, 2012 7.306 7.311 7.190 7.225 87,355 -0.16(-2.18%)
Mar 05, 2012 7.386 7.406 7.301 7.386 47,437 +0.00(+0.00%)
Mar 02, 2012 7.492 7.527 7.276 7.386 136,256 -0.09(-1.14%)
Mar 01, 2012 7.296 7.587 7.180 7.472 681,129 +0.20(+2.76%)
Feb 29, 2012 7.281 7.331 7.135 7.271 75,152 +0.02(+0.28%)
Feb 28, 2012 7.331 7.331 7.201 7.250 89,954 -0.09(-1.16%)
Feb 27, 2012 7.376 7.376 7.165 7.336 71,226 -0.02(-0.27%)
Feb 24, 2012 7.396 7.396 7.240 7.356 73,260 -0.01(-0.07%)
Feb 23, 2012 7.160 7.386 7.110 7.361 220,547 +0.22(+3.02%)
Feb 22, 2012 7.371 7.391 7.105 7.145 102,920 -0.24(-3.20%)
Feb 21, 2012 7.281 7.456 7.255 7.381 78,052 +0.13(+1.73%)
Feb 17, 2012 7.537 7.559 7.205 7.255 149,275 -0.26(-3.48%)
Feb 16, 2012 7.512 7.582 7.461 7.517 82,904 +0.05(+0.61%)
Feb 15, 2012 7.587 7.587 7.466 7.472 74,882 -0.09(-1.13%)
Feb 14, 2012 7.522 7.833 7.466 7.557 144,576 +0.04(+0.47%)
Feb 13, 2012 7.667 7.683 7.477 7.522 112,304 -0.09(-1.19%)
Feb 10, 2012 7.793 7.793 7.517 7.612 263,496 -0.21(-2.63%)
Feb 09, 2012 7.783 7.884 7.708 7.818 91,946 +0.06(+0.78%)
Feb 08, 2012 7.662 8.039 7.528 7.758 214,244 +0.11(+1.45%)
Feb 07, 2012 7.587 7.683 7.587 7.647 82,590 +0.03(+0.40%)
Feb 06, 2012 7.632 7.647 7.537 7.617 86,228 -0.02(-0.20%)
Feb 03, 2012 7.662 7.721 7.567 7.632 85,593 +0.02(+0.20%)
Feb 02, 2012 7.461 7.647 7.371 7.617 187,736 +0.31(+4.19%)
Feb 01, 2012 7.311 7.386 7.251 7.311 100,255 +0.02(+0.22%)
Jan 31, 2012 7.391 7.391 7.235 7.295 67,168 -0.04(-0.56%)
Jan 30, 2012 7.461 7.510 7.266 7.336 108,107 -0.21(-2.80%)
Jan 27, 2012 7.522 7.597 7.502 7.547 50,517 -0.02(-0.27%)
Jan 26, 2012 7.527 7.678 7.441 7.567 83,874 +0.06(+0.80%)
Jan 25, 2012 7.487 7.527 7.436 7.507 61,778 +0.06(+0.74%)
Jan 24, 2012 7.622 7.788 7.441 7.451 114,718 -0.26(-3.32%)
Jan 23, 2012 7.778 7.778 7.617 7.708 109,940 -0.17(-2.11%)
Jan 20, 2012 7.517 7.904 7.517 7.873 204,555 +0.36(+4.75%)
Jan 19, 2012 7.502 7.582 7.446 7.517 176,051 +0.05(+0.67%)
Jan 18, 2012 7.341 7.582 7.341 7.466 88,308 +0.12(+1.64%)
Jan 17, 2012 7.351 7.386 7.286 7.346 135,383 +0.03(+0.41%)
Jan 13, 2012 7.411 7.431 7.286 7.316 134,517 -0.11(-1.49%)
Jan 12, 2012 7.557 7.703 7.411 7.426 122,689 -0.07(-0.94%)
Jan 11, 2012 7.461 7.678 7.461 7.497 70,022 +0.01(+0.13%)
Jan 10, 2012 7.617 7.617 7.411 7.487 88,344 -0.04(-0.53%)
Jan 09, 2012 7.492 7.567 7.424 7.527 93,168 +0.06(+0.74%)
Jan 06, 2012 7.517 7.549 7.426 7.472 103,959 -0.07(-0.97%)
Jan 05, 2012 7.190 7.808 7.080 7.544 220,194 +0.30(+4.20%)
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.