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 30, 2023 9.378 9.426 9.244 9.244 806,169 -0.08(-0.82%)
Jun 29, 2023 9.177 9.397 9.177 9.321 696,955 +0.16(+1.77%)
Jun 28, 2023 8.938 9.177 8.890 9.158 604,819 +0.21(+2.35%)
Jun 27, 2023 8.747 9.000 8.718 8.948 594,100 +0.15(+1.74%)
Jun 26, 2023 8.967 8.996 8.785 8.795 789,833 -0.11(-1.29%)
Jun 23, 2023 8.833 9.048 8.804 8.910 1,310,034 -0.05(-0.53%)
Jun 22, 2023 8.776 9.024 8.742 8.957 701,206 +0.16(+1.85%)
Jun 21, 2023 8.671 8.924 8.661 8.795 594,857 +0.07(+0.77%)
Jun 20, 2023 8.776 8.795 8.632 8.728 730,779 -0.08(-0.87%)
Jun 16, 2023 9.043 9.053 8.785 8.804 832,862 -0.20(-2.23%)
Jun 15, 2023 8.890 9.053 8.871 9.005 796,430 +0.11(+1.18%)
Jun 14, 2023 8.910 9.067 8.862 8.900 773,325 +0.07(+0.76%)
Jun 13, 2023 8.766 8.919 8.737 8.833 682,580 +0.12(+1.43%)
Jun 12, 2023 8.604 8.728 8.563 8.709 588,505 +0.06(+0.66%)
Jun 09, 2023 8.642 8.747 8.551 8.651 648,995 -0.01(-0.11%)
Jun 08, 2023 8.747 8.815 8.518 8.661 745,197 -0.09(-0.98%)
Jun 07, 2023 8.479 8.780 8.460 8.747 979,083 +0.34(+4.10%)
Jun 06, 2023 7.906 8.412 7.906 8.403 847,880 +0.44(+5.52%)
Jun 05, 2023 7.906 8.087 7.868 7.963 668,064 +0.06(+0.73%)
Jun 02, 2023 7.724 8.011 7.700 7.906 1,052,735 +0.34(+4.55%)
Jun 01, 2023 7.437 7.590 7.404 7.562 847,217 +0.18(+2.46%)
May 31, 2023 7.619 7.619 7.370 7.380 1,100,391 -0.36(-4.69%)
May 30, 2023 7.619 7.796 7.571 7.743 707,760 +0.10(+1.25%)
May 26, 2023 7.848 7.906 7.590 7.648 756,403 -0.14(-1.84%)
May 25, 2023 7.982 8.049 7.772 7.791 425,854 -0.25(-3.09%)
May 24, 2023 8.107 8.164 8.006 8.040 534,281 -0.14(-1.75%)
May 23, 2023 8.107 8.279 8.087 8.183 477,945 +0.10(+1.18%)
May 22, 2023 8.164 8.194 7.982 8.087 607,933 -0.05(-0.59%)
May 19, 2023 8.336 8.336 8.135 8.135 423,477 -0.11(-1.39%)
May 18, 2023 8.279 8.298 8.216 8.250 449,736 -0.03(-0.35%)
May 17, 2023 8.173 8.288 8.083 8.279 613,567 +0.25(+3.10%)
May 16, 2023 8.040 8.326 7.992 8.030 704,768 -0.13(-1.64%)
May 15, 2023 8.107 8.183 7.762 8.164 1,017,838 +0.20(+2.52%)
May 12, 2023 8.116 8.183 7.911 7.963 524,964 -0.09(-1.07%)
May 11, 2023 7.915 8.059 7.896 8.049 475,170 +0.07(+0.84%)
May 10, 2023 8.135 8.145 7.877 7.982 516,638 -0.07(-0.83%)
May 09, 2023 8.068 8.121 7.934 8.049 412,838 -0.07(-0.82%)
May 08, 2023 8.049 8.135 7.973 8.116 548,582 +0.10(+1.19%)
May 05, 2023 7.724 8.049 7.724 8.020 601,228 +0.33(+4.35%)
May 04, 2023 7.934 7.934 7.581 7.686 1,271,213 -0.33(-4.17%)
May 03, 2023 8.078 8.116 7.958 8.020 772,531 -0.05(-0.59%)
May 02, 2023 8.288 8.322 7.963 8.068 1,642,070 -0.28(-3.32%)
May 01, 2023 8.613 8.623 8.245 8.346 729,745 -0.29(-3.32%)
Apr 28, 2023 8.508 8.671 8.498 8.632 445,128 +0.13(+1.57%)
Apr 27, 2023 8.537 8.575 8.451 8.498 405,697 +0.00(+0.00%)
Apr 26, 2023 8.518 8.561 8.355 8.498 859,913 -0.09(-1.00%)
Apr 25, 2023 8.690 8.840 8.489 8.585 1,155,114 -0.35(-3.96%)
Apr 24, 2023 8.776 8.991 8.642 8.938 808,406 -0.14(-1.58%)
Apr 21, 2023 9.397 9.397 9.053 9.082 494,613 -0.31(-3.26%)
Apr 20, 2023 9.560 9.607 9.292 9.388 597,489 -0.17(-1.80%)
Apr 19, 2023 9.493 9.655 9.469 9.560 608,474 -0.05(-0.50%)
Apr 18, 2023 9.627 9.655 9.495 9.607 429,621 +0.00(+0.05%)
Apr 17, 2023 9.546 9.650 9.461 9.603 473,208 +0.15(+1.60%)
Apr 14, 2023 9.527 9.621 9.357 9.451 430,056 +0.01(+0.10%)
Apr 13, 2023 9.196 9.508 9.177 9.442 600,240 +0.33(+3.63%)
Apr 12, 2023 9.073 9.187 9.045 9.111 354,788 +0.09(+0.94%)
Apr 11, 2023 8.856 9.121 8.809 9.026 575,757 +0.17(+1.92%)
Apr 10, 2023 8.676 8.922 8.676 8.856 652,005 +0.25(+2.85%)
Apr 06, 2023 8.752 8.813 8.596 8.610 638,907 -0.09(-0.98%)
Apr 05, 2023 8.620 8.705 8.487 8.695 685,655 +0.04(+0.44%)
Apr 04, 2023 8.837 8.969 8.610 8.657 561,536 -0.06(-0.65%)
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.