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 28, 2013 8.728 8.793 8.647 8.657 278,022 -0.03(-0.29%)
Jun 26, 2013 8.708 8.818 8.657 8.682 213,338 +0.02(+0.17%)
Jun 25, 2013 8.652 8.682 8.592 8.667 216,616 +0.02(+0.17%)
Jun 24, 2013 8.632 8.733 8.584 8.652 495,198 -0.06(-0.69%)
Jun 21, 2013 8.768 8.780 8.622 8.713 300,424 +0.01(+0.06%)
Jun 20, 2013 8.778 8.778 8.607 8.708 203,285 -0.08(-0.91%)
Jun 19, 2013 8.818 8.934 8.705 8.788 285,637 +0.00(+0.00%)
Jun 18, 2013 8.718 8.848 8.642 8.788 220,105 +0.10(+1.10%)
Jun 17, 2013 8.823 8.843 8.637 8.692 125,519 -0.06(-0.63%)
Jun 14, 2013 8.642 8.828 8.642 8.748 127,493 +0.02(+0.23%)
Jun 13, 2013 8.662 8.738 8.622 8.728 170,906 +0.08(+0.93%)
Jun 12, 2013 8.743 8.793 8.627 8.647 187,176 -0.03(-0.35%)
Jun 11, 2013 8.682 8.743 8.647 8.677 238,658 -0.04(-0.46%)
Jun 10, 2013 8.617 8.738 8.557 8.718 200,632 +0.14(+1.58%)
Jun 07, 2013 8.924 8.924 8.421 8.582 317,003 +0.09(+1.01%)
Jun 06, 2013 8.446 8.542 8.381 8.497 203,805 +0.03(+0.30%)
Jun 05, 2013 8.642 8.642 8.391 8.471 322,038 -0.15(-1.75%)
Jun 04, 2013 8.552 8.637 8.471 8.622 228,010 +0.10(+1.12%)
Jun 03, 2013 8.486 8.542 8.301 8.527 227,875 +0.08(+0.95%)
May 31, 2013 8.481 8.642 8.356 8.446 245,564 -0.05(-0.59%)
May 30, 2013 8.481 8.557 8.461 8.497 254,872 +0.10(+1.20%)
May 29, 2013 8.456 8.542 8.299 8.396 394,383 -0.03(-0.36%)
May 28, 2013 8.426 8.617 8.341 8.426 191,262 +0.10(+1.21%)
May 24, 2013 8.371 8.451 8.245 8.326 133,508 -0.01(-0.06%)
May 23, 2013 8.471 8.562 8.165 8.331 296,776 -0.20(-2.30%)
May 22, 2013 8.667 8.667 8.301 8.527 322,277 -0.15(-1.68%)
May 21, 2013 8.708 8.708 8.562 8.672 225,255 +0.03(+0.35%)
May 20, 2013 8.657 8.738 8.577 8.642 255,073 +0.02(+0.17%)
May 17, 2013 8.572 8.662 8.491 8.627 220,807 +0.13(+1.48%)
May 16, 2013 8.446 8.728 8.396 8.502 543,300 +0.11(+1.32%)
May 15, 2013 8.275 8.396 8.270 8.391 152,574 +0.09(+1.03%)
May 13, 2013 8.441 8.456 8.281 8.306 94,143 -0.15(-1.78%)
May 10, 2013 8.311 8.456 8.272 8.456 143,127 +0.18(+2.12%)
May 09, 2013 8.366 8.436 8.215 8.280 187,893 -0.02(-0.24%)
May 08, 2013 8.296 8.329 8.180 8.301 185,389 -0.01(-0.06%)
May 07, 2013 8.291 8.486 8.180 8.306 340,096 +0.07(+0.79%)
May 06, 2013 8.401 8.497 8.215 8.240 382,617 -0.08(-0.97%)
May 03, 2013 8.265 8.507 8.180 8.321 500,868 +0.14(+1.72%)
May 02, 2013 8.009 8.220 7.984 8.180 321,258 +0.17(+2.13%)
May 01, 2013 8.064 8.074 7.929 8.009 161,039 -0.05(-0.62%)
Apr 30, 2013 8.215 8.250 7.954 8.059 220,748 -0.07(-0.80%)
Apr 29, 2013 8.326 8.366 8.125 8.125 188,802 -0.10(-1.22%)
Apr 26, 2013 8.019 8.391 8.064 8.225 623,842 +0.16(+1.99%)
Apr 25, 2013 7.914 8.090 7.863 8.064 314,971 +0.16(+1.97%)
Apr 24, 2013 7.788 7.944 7.768 7.909 259,467 +0.15(+1.88%)
Apr 23, 2013 7.863 7.919 7.738 7.763 203,695 -0.07(-0.83%)
Apr 22, 2013 6.537 7.904 6.537 7.828 253,513 -0.12(-1.52%)
Apr 19, 2013 7.949 8.014 7.914 7.949 190,138 -0.01(-0.13%)
Apr 18, 2013 7.783 8.014 7.738 7.959 331,936 +0.15(+1.86%)
Apr 17, 2013 7.693 7.878 7.637 7.813 261,285 +0.09(+1.17%)
Apr 16, 2013 7.783 7.889 7.642 7.723 265,303 -0.01(-0.07%)
Apr 15, 2013 7.889 7.974 7.637 7.728 344,309 -0.21(-2.66%)
Apr 12, 2013 7.848 8.019 7.813 7.939 229,530 +0.04(+0.51%)
Apr 11, 2013 7.999 8.029 7.838 7.899 201,152 -0.08(-1.01%)
Apr 10, 2013 7.979 8.004 7.934 7.979 130,698 +0.00(+0.00%)
Apr 09, 2013 7.984 8.033 7.924 7.979 172,526 -0.01(-0.13%)
Apr 08, 2013 7.813 8.090 7.753 7.989 244,656 +0.15(+1.86%)
Apr 05, 2013 7.738 7.873 7.723 7.843 118,894 +0.03(+0.32%)
Apr 04, 2013 7.798 7.924 7.763 7.818 302,128 +0.02(+0.19%)
Apr 03, 2013 7.793 8.024 7.753 7.803 378,075 -0.01(-0.06%)
Apr 02, 2013 7.894 7.989 7.753 7.808 187,787 -0.04(-0.51%)
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.