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 (%)
Nov 30, 2015 7.071 7.169 6.979 7.037 346,870 -0.05(-0.65%)
Nov 27, 2015 6.997 7.095 6.928 7.083 96,946 +0.13(+1.82%)
Nov 25, 2015 6.979 6.956 6.956 6.956 303,896 -0.06(-0.82%)
Nov 24, 2015 6.864 7.050 6.795 7.014 245,484 +0.07(+1.08%)
Nov 23, 2015 6.985 7.169 6.870 6.939 314,324 -0.10(-1.39%)
Nov 20, 2015 7.204 7.210 7.020 7.037 170,199 -0.16(-2.16%)
Nov 19, 2015 7.141 7.233 7.054 7.192 195,592 +0.01(+0.16%)
Nov 18, 2015 7.262 7.296 7.066 7.181 252,864 -0.12(-1.66%)
Nov 17, 2015 7.492 7.542 7.204 7.302 251,357 -0.20(-2.61%)
Nov 16, 2015 7.400 7.498 7.262 7.498 206,861 +0.07(+1.01%)
Nov 13, 2015 7.279 7.578 7.221 7.423 255,410 +0.13(+1.74%)
Nov 12, 2015 7.607 7.630 7.279 7.296 469,271 -0.35(-4.59%)
Nov 11, 2015 7.757 7.809 7.613 7.647 212,965 -0.06(-0.75%)
Nov 10, 2015 7.780 7.892 7.613 7.705 263,594 -0.12(-1.55%)
Nov 09, 2015 7.935 7.987 7.634 7.826 326,688 -0.16(-2.02%)
Nov 06, 2015 8.010 8.085 7.895 7.987 184,701 -0.05(-0.64%)
Nov 05, 2015 8.091 8.217 7.901 8.039 325,379 -0.01(-0.07%)
Nov 04, 2015 8.206 8.240 7.958 8.045 291,309 -0.18(-2.17%)
Nov 03, 2015 8.264 8.390 8.096 8.223 186,821 -0.04(-0.49%)
Nov 02, 2015 8.166 8.517 8.130 8.264 354,336 +0.16(+1.99%)
Oct 30, 2015 8.189 8.200 8.068 8.102 217,339 -0.05(-0.57%)
Oct 29, 2015 8.154 8.287 8.120 8.148 203,438 -0.05(-0.56%)
Oct 28, 2015 8.085 8.287 8.004 8.194 210,082 +0.13(+1.57%)
Oct 27, 2015 8.189 8.212 8.026 8.068 206,385 -0.21(-2.51%)
Oct 26, 2015 8.494 8.494 8.183 8.275 290,584 -0.20(-2.38%)
Oct 23, 2015 8.361 8.626 8.183 8.477 355,824 +0.21(+2.58%)
Oct 22, 2015 8.551 8.695 8.171 8.264 491,886 -0.05(-0.55%)
Oct 21, 2015 8.373 8.480 8.235 8.310 234,173 -0.03(-0.41%)
Oct 20, 2015 8.431 8.551 8.287 8.344 191,022 +0.01(+0.14%)
Oct 19, 2015 8.419 8.419 8.217 8.333 255,012 -0.10(-1.16%)
Oct 16, 2015 8.397 8.487 8.227 8.431 363,742 +0.03(+0.34%)
Oct 15, 2015 8.250 8.453 8.188 8.402 328,096 +0.21(+2.55%)
Oct 14, 2015 8.069 8.303 8.024 8.193 234,555 +0.16(+2.04%)
Oct 13, 2015 7.843 8.058 7.792 8.030 456,462 +0.14(+1.79%)
Oct 12, 2015 7.849 8.047 7.770 7.888 307,075 +0.04(+0.50%)
Oct 09, 2015 7.849 7.939 7.792 7.849 330,379 +0.07(+0.87%)
Oct 08, 2015 7.702 7.815 7.533 7.781 282,339 +0.10(+1.25%)
Oct 07, 2015 7.516 7.759 7.485 7.685 333,859 +0.24(+3.26%)
Oct 06, 2015 7.538 7.634 7.375 7.442 320,549 -0.02(-0.23%)
Oct 05, 2015 7.369 7.600 7.369 7.459 566,078 +0.21(+2.96%)
Oct 02, 2015 6.776 7.290 6.765 7.245 525,632 +0.44(+6.47%)
Oct 01, 2015 6.923 7.013 6.776 6.804 412,470 -0.12(-1.79%)
Sep 30, 2015 6.669 7.205 6.629 6.928 422,608 +0.33(+5.05%)
Sep 29, 2015 6.838 6.928 6.545 6.595 528,897 -0.24(-3.47%)
Sep 28, 2015 7.691 7.708 6.816 6.832 653,928 -0.92(-11.87%)
Sep 25, 2015 7.911 8.027 7.719 7.753 157,913 -0.07(-0.94%)
Sep 24, 2015 7.691 7.832 7.567 7.826 209,271 +0.05(+0.58%)
Sep 23, 2015 7.900 8.030 7.668 7.781 186,624 -0.13(-1.64%)
Sep 22, 2015 8.001 8.092 7.857 7.911 222,992 -0.24(-2.91%)
Sep 21, 2015 8.351 8.368 8.047 8.148 126,277 -0.18(-2.17%)
Sep 18, 2015 8.188 8.329 8.086 8.329 117,529 +0.04(+0.48%)
Sep 17, 2015 8.272 8.351 8.126 8.289 96,488 -0.05(-0.54%)
Sep 16, 2015 8.171 8.442 8.159 8.335 85,590 +0.15(+1.86%)
Sep 15, 2015 8.069 8.205 7.990 8.182 106,125 +0.09(+1.12%)
Sep 14, 2015 8.244 8.244 8.018 8.092 195,376 -0.17(-2.05%)
Sep 11, 2015 8.289 8.380 8.188 8.261 159,624 -0.09(-1.08%)
Sep 10, 2015 8.363 8.363 8.120 8.351 128,872 -0.01(-0.07%)
Sep 09, 2015 8.318 8.611 8.227 8.357 246,951 +0.10(+1.16%)
Sep 08, 2015 7.962 8.295 7.951 8.261 225,801 +0.42(+5.40%)
Sep 04, 2015 7.934 7.838 7.838 7.838 348,700 -0.18(-2.25%)
Sep 03, 2015 8.092 8.193 7.967 8.018 180,769 -0.03(-0.35%)
Sep 02, 2015 8.278 8.351 8.013 8.047 386,564 -0.14(-1.72%)
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.