Skip to main content

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

Historical Prices

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.