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 31, 2020 3.482 3.656 3.426 3.577 929,874 +0.17(+5.12%)
Mar 30, 2020 3.347 3.521 3.308 3.403 600,050 +0.02(+0.47%)
Mar 27, 2020 3.830 3.854 3.387 3.387 924,511 -0.63(-15.58%)
Mar 26, 2020 3.521 4.036 3.458 4.012 1,372,998 +0.59(+17.09%)
Mar 25, 2020 3.134 3.585 3.086 3.426 1,056,792 +0.35(+11.31%)
Mar 24, 2020 3.047 3.110 2.936 3.078 706,011 +0.26(+9.27%)
Mar 23, 2020 2.833 2.928 2.698 2.817 848,140 -0.10(-3.52%)
Mar 20, 2020 2.833 3.553 2.825 2.920 1,287,441 +0.11(+3.94%)
Mar 19, 2020 2.762 2.904 2.501 2.809 1,251,565 -0.04(-1.39%)
Mar 18, 2020 2.873 3.157 2.572 2.849 1,320,225 -0.32(-10.00%)
Mar 17, 2020 3.086 3.371 2.928 3.165 1,597,418 +0.06(+2.04%)
Mar 16, 2020 3.284 3.446 3.086 3.102 1,678,091 -0.55(-15.15%)
Mar 13, 2020 4.162 4.226 3.561 3.656 2,184,278 -0.31(-7.78%)
Mar 12, 2020 4.131 4.210 3.957 3.965 1,269,753 -0.47(-10.70%)
Mar 11, 2020 4.431 4.621 4.356 4.439 823,319 -0.18(-3.94%)
Mar 10, 2020 4.495 4.637 4.297 4.621 1,125,209 +0.28(+6.57%)
Mar 09, 2020 4.606 4.859 4.321 4.337 1,232,132 -0.56(-11.47%)
Mar 06, 2020 4.867 5.049 4.772 4.898 1,166,507 -0.10(-2.06%)
Mar 05, 2020 5.065 5.112 4.938 5.001 1,718,122 -0.12(-2.32%)
Mar 04, 2020 5.088 5.199 5.025 5.120 1,287,960 +0.10(+2.05%)
Mar 03, 2020 5.096 5.262 4.954 5.017 2,039,498 -0.03(-0.63%)
Mar 02, 2020 5.199 5.199 4.922 5.049 1,539,517 -0.12(-2.30%)
Feb 28, 2020 4.875 5.167 4.848 5.167 1,995,610 +0.14(+2.83%)
Feb 27, 2020 5.041 5.318 4.875 5.025 1,861,055 -0.16(-3.05%)
Feb 26, 2020 5.136 5.239 5.017 5.183 1,385,092 +0.10(+2.03%)
Feb 25, 2020 5.294 5.357 5.037 5.080 1,712,007 -0.21(-3.89%)
Feb 24, 2020 5.421 5.476 5.262 5.286 1,238,439 -0.32(-5.78%)
Feb 21, 2020 5.840 5.911 5.571 5.611 1,075,269 -0.31(-5.21%)
Feb 20, 2020 5.903 6.062 5.872 5.919 1,020,629 +0.02(+0.27%)
Feb 19, 2020 5.990 6.014 5.785 5.903 912,896 -0.02(-0.40%)
Feb 18, 2020 6.062 6.062 5.820 5.927 1,165,271 -0.13(-2.22%)
Feb 14, 2020 6.014 6.093 5.927 6.062 982,767 +0.09(+1.59%)
Feb 13, 2020 6.172 6.172 5.959 5.967 760,767 -0.21(-3.33%)
Feb 12, 2020 6.157 6.220 6.125 6.172 1,346,740 +0.13(+2.09%)
Feb 11, 2020 6.054 6.172 6.001 6.046 587,787 +0.08(+1.33%)
Feb 10, 2020 6.157 6.157 5.880 5.967 882,749 -0.19(-3.08%)
Feb 07, 2020 6.141 6.229 6.031 6.157 612,128 +0.01(+0.13%)
Feb 06, 2020 6.536 6.544 6.117 6.149 953,844 -0.36(-5.59%)
Feb 05, 2020 6.426 6.521 6.370 6.513 908,442 +0.11(+1.73%)
Feb 04, 2020 6.441 6.441 6.299 6.402 856,235 +0.10(+1.63%)
Feb 03, 2020 6.283 6.362 6.180 6.299 1,552,447 +0.02(+0.38%)
Jan 31, 2020 6.370 6.410 6.212 6.275 1,080,576 -0.17(-2.58%)
Jan 30, 2020 6.552 6.608 6.141 6.441 1,343,248 -0.12(-1.81%)
Jan 29, 2020 6.924 7.352 6.449 6.560 2,425,313 +0.02(+0.36%)
Jan 28, 2020 6.449 6.639 6.291 6.536 1,626,019 +0.17(+2.61%)
Jan 27, 2020 6.014 6.457 5.943 6.370 2,380,078 +0.17(+2.68%)
Jan 24, 2020 6.307 6.410 6.141 6.204 1,222,361 -0.06(-1.01%)
Jan 23, 2020 6.663 6.663 5.856 6.267 3,763,764 -0.55(-8.12%)
Jan 22, 2020 8.135 8.151 6.679 6.821 4,120,980 -1.36(-16.63%)
Jan 21, 2020 8.269 8.333 8.032 8.182 997,795 -0.11(-1.34%)
Jan 17, 2020 8.372 8.483 8.206 8.293 1,011,832 -0.03(-0.38%)
Jan 16, 2020 8.388 8.497 8.192 8.325 937,583 -0.05(-0.65%)
Jan 15, 2020 8.427 8.458 8.286 8.380 797,389 -0.02(-0.19%)
Jan 14, 2020 8.341 8.501 8.261 8.395 1,244,460 +0.04(+0.47%)
Jan 13, 2020 7.917 8.372 7.847 8.356 2,278,221 +0.58(+7.46%)
Jan 10, 2020 7.596 7.862 7.588 7.776 965,064 +0.10(+1.33%)
Jan 09, 2020 7.635 7.721 7.517 7.674 558,618 +0.09(+1.24%)
Jan 08, 2020 7.815 7.909 7.478 7.580 1,008,353 -0.21(-2.72%)
Jan 07, 2020 7.784 7.933 7.745 7.792 909,932 +0.01(+0.10%)
Jan 06, 2020 7.698 7.831 7.525 7.784 951,078 +0.06(+0.81%)
Jan 03, 2020 7.392 7.753 7.220 7.721 1,564,131 +0.20(+2.60%)
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.