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

Costamare Inc (NY: CMRE )

7.880 +0.160 (+2.07%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 1, 2023 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 (%)
May 31, 2023 7.970 7.970 7.710 7.720 1,051,928 -0.38(-4.69%)
May 30, 2023 7.970 8.155 7.920 8.100 676,589 +0.10(+1.25%)
May 26, 2023 8.210 8.270 7.940 8.000 723,090 -0.15(-1.84%)
May 25, 2023 8.350 8.420 8.130 8.150 407,099 -0.26(-3.09%)
May 24, 2023 8.480 8.540 8.375 8.410 510,751 -0.15(-1.75%)
May 23, 2023 8.480 8.660 8.460 8.560 456,896 +0.10(+1.18%)
May 22, 2023 8.540 8.571 8.350 8.460 581,159 -0.05(-0.59%)
May 19, 2023 8.720 8.720 8.510 8.510 404,827 -0.12(-1.39%)
May 18, 2023 8.660 8.680 8.595 8.630 429,929 -0.03(-0.35%)
May 17, 2023 8.550 8.670 8.455 8.660 586,545 +0.26(+3.10%)
May 16, 2023 8.410 8.710 8.360 8.400 673,729 -0.14(-1.64%)
May 15, 2023 8.480 8.560 8.120 8.540 973,011 +0.21(+2.52%)
May 12, 2023 8.490 8.560 8.275 8.330 501,844 -0.09(-1.07%)
May 11, 2023 8.280 8.430 8.260 8.420 454,243 +0.07(+0.84%)
May 10, 2023 8.510 8.520 8.240 8.350 493,885 -0.07(-0.83%)
May 09, 2023 8.440 8.495 8.300 8.420 394,656 -0.07(-0.82%)
May 08, 2023 8.420 8.510 8.340 8.490 524,422 +0.10(+1.19%)
May 05, 2023 8.080 8.420 8.080 8.390 574,749 +0.35(+4.35%)
May 04, 2023 8.300 8.300 7.930 8.040 1,215,227 -0.35(-4.17%)
May 03, 2023 8.450 8.490 8.325 8.390 738,508 -0.05(-0.59%)
May 02, 2023 8.670 8.705 8.330 8.440 1,569,751 -0.29(-3.32%)
May 01, 2023 9.010 9.020 8.625 8.730 697,606 -0.30(-3.32%)
Apr 28, 2023 8.900 9.070 8.890 9.030 425,524 +0.14(+1.57%)
Apr 27, 2023 8.930 8.970 8.840 8.890 387,830 +0.00(+0.00%)
Apr 26, 2023 8.910 8.955 8.740 8.890 822,041 -0.09(-1.00%)
Apr 25, 2023 9.090 9.247 8.880 8.980 1,104,241 -0.37(-3.96%)
Apr 24, 2023 9.180 9.405 9.040 9.350 772,803 -0.15(-1.58%)
Apr 21, 2023 9.830 9.830 9.470 9.500 472,830 -0.32(-3.26%)
Apr 20, 2023 10.00 10.05 9.720 9.820 571,175 -0.18(-1.80%)
Apr 19, 2023 9.930 10.10 9.905 10.00 581,676 -0.05(-0.50%)
Apr 18, 2023 10.07 10.10 9.932 10.05 410,700 +0.01(+0.05%)
Apr 17, 2023 9.986 10.09 9.897 10.04 452,367 +0.16(+1.60%)
Apr 14, 2023 9.966 10.06 9.788 9.887 411,116 +0.01(+0.10%)
Apr 13, 2023 9.620 9.946 9.600 9.877 573,804 +0.35(+3.63%)
Apr 12, 2023 9.491 9.610 9.462 9.531 339,162 +0.09(+0.94%)
Apr 11, 2023 9.264 9.541 9.215 9.442 550,399 +0.18(+1.92%)
Apr 10, 2023 9.076 9.333 9.076 9.264 623,290 +0.26(+2.85%)
Apr 06, 2023 9.155 9.219 8.992 9.007 610,769 -0.09(-0.98%)
Apr 05, 2023 9.017 9.106 8.878 9.096 655,458 +0.04(+0.44%)
Apr 04, 2023 9.244 9.383 9.007 9.056 536,805 -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.