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

Costamare Inc (NY: CMRE )

12.48 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2018 4.358 4.358 4.358 0 +0.07(+1.63%)
Mar 28, 2018 4.323 4.351 4.274 4.288 540,168 -0.03(-0.65%)
Mar 27, 2018 4.358 4.414 4.295 4.316 644,517 -0.02(-0.48%)
Mar 26, 2018 4.400 4.442 4.246 4.337 754,705 +0.01(+0.16%)
Mar 23, 2018 4.456 4.511 4.330 4.330 767,834 -0.13(-2.82%)
Mar 22, 2018 4.546 4.546 4.449 4.456 509,784 -0.13(-2.74%)
Mar 21, 2018 4.470 4.616 4.470 4.581 543,885 +0.13(+2.82%)
Mar 20, 2018 4.525 4.574 4.449 4.456 685,449 -0.06(-1.39%)
Mar 19, 2018 4.574 4.592 4.449 4.518 642,384 -0.08(-1.67%)
Mar 16, 2018 4.511 4.623 4.504 4.595 881,829 +0.10(+2.17%)
Mar 15, 2018 4.546 4.588 4.477 4.497 461,711 -0.03(-0.77%)
Mar 14, 2018 4.511 4.561 4.491 4.532 610,799 +0.04(+0.93%)
Mar 13, 2018 4.497 4.553 4.470 4.491 766,897 +0.00(+0.00%)
Mar 12, 2018 4.414 4.491 4.414 4.491 530,584 +0.08(+1.74%)
Mar 09, 2018 4.414 4.452 4.386 4.414 660,656 +0.02(+0.48%)
Mar 08, 2018 4.267 4.400 4.260 4.393 724,002 +0.13(+3.11%)
Mar 07, 2018 4.274 4.176 4.260 833,041 +0.01(+0.33%)
Mar 06, 2018 4.288 4.314 4.197 4.246 527,349 -0.03(-0.65%)
Mar 05, 2018 4.218 4.281 4.162 4.274 860,235 +0.05(+1.16%)
Mar 02, 2018 4.099 4.236 4.065 4.225 1,191,982 +0.09(+2.20%)
Mar 01, 2018 4.065 4.239 4.051 4.134 1,501,357 +0.09(+2.25%)
Feb 28, 2018 4.323 4.323 4.044 4.044 1,705,571 -0.36(-8.10%)
Feb 27, 2018 4.442 4.497 4.393 4.400 570,998 -0.04(-0.94%)
Feb 26, 2018 4.372 4.442 4.295 4.442 622,584 +0.08(+1.76%)
Feb 23, 2018 4.393 4.393 4.323 4.365 451,169 +0.01(+0.32%)
Feb 22, 2018 4.351 626,583 +0.00(+0.00%)
Feb 21, 2018 4.414 4.428 4.351 4.351 604,648 -0.06(-1.42%)
Feb 20, 2018 4.463 4.525 4.379 4.414 536,385 -0.08(-1.71%)
Feb 16, 2018 4.491 4.491 4.491 0 +0.04(+0.94%)
Feb 15, 2018 4.456 4.456 4.330 4.449 915,124 +0.01(+0.31%)
Feb 14, 2018 4.330 4.435 4.316 4.435 379,889 +0.06(+1.44%)
Feb 13, 2018 4.351 4.400 4.302 4.372 444,290 +0.01(+0.16%)
Feb 12, 2018 4.330 4.407 4.288 4.365 630,835 +0.06(+1.30%)
Feb 09, 2018 4.330 4.342 4.190 4.309 887,674 +0.01(+0.16%)
Feb 08, 2018 4.480 4.302 4.302 729,108 -0.14(-3.14%)
Feb 07, 2018 4.428 4.463 4.386 4.442 1,367,501 -0.02(-0.47%)
Feb 06, 2018 4.232 4.497 4.225 4.463 1,418,024 +0.15(+3.57%)
Feb 05, 2018 4.428 4.456 4.309 4.309 836,688 -0.15(-3.44%)
Feb 02, 2018 4.602 4.609 4.456 4.463 911,328 -0.15(-3.33%)
Feb 01, 2018 4.553 4.616 4.522 4.616 1,236,577 +0.06(+1.38%)
Jan 31, 2018 4.672 4.714 4.522 4.553 950,131 -0.13(-2.69%)
Jan 30, 2018 4.749 4.749 4.672 4.679 1,006,093 -0.09(-1.90%)
Jan 29, 2018 4.735 4.805 4.714 4.770 1,346,959 +0.04(+0.89%)
Jan 26, 2018 4.679 4.735 4.574 4.728 1,357,158 +0.05(+1.04%)
Jan 25, 2018 4.497 4.700 4.497 4.679 1,353,487 +0.18(+4.04%)
Jan 24, 2018 4.288 4.679 4.288 4.497 1,606,364 +0.20(+4.55%)
Jan 23, 2018 4.351 4.407 4.271 4.302 949,170 -0.08(-1.91%)
Jan 22, 2018 4.337 4.456 4.337 4.386 882,209 +0.03(+0.80%)
Jan 19, 2018 4.220 4.416 4.179 4.351 2,002,549 +0.15(+3.60%)
Jan 18, 2018 4.255 4.371 4.193 4.200 1,478,103 -0.08(-1.77%)
Jan 17, 2018 4.323 4.337 4.241 4.275 1,009,455 -0.07(-1.58%)
Jan 16, 2018 4.371 4.371 4.303 4.344 920,742 -0.03(-0.63%)
Jan 12, 2018 4.371 4.371 4.371 0 +0.01(+0.16%)
Jan 11, 2018 4.261 4.392 4.255 4.365 773,629 +0.09(+2.09%)
Jan 10, 2018 4.289 4.275 922,234 +0.05(+1.14%)
Jan 09, 2018 4.227 4.282 4.201 4.227 483,400 -0.01(-0.16%)
Jan 08, 2018 4.207 4.255 4.172 4.234 939,302 +0.01(+0.33%)
Jan 05, 2018 4.227 4.289 4.189 4.220 629,865 +0.00(+0.00%)
Jan 04, 2018 4.179 4.261 4.162 4.220 615,209 +0.05(+1.32%)
Jan 03, 2018 4.124 4.213 4.124 4.165 829,095 +0.03(+0.66%)
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.