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, 2018 3.851 3.924 3.822 3.873 729,905 +0.01(+0.19%)
Nov 29, 2018 3.859 3.928 3.807 3.866 683,965 +0.01(+0.19%)
Nov 28, 2018 3.756 3.866 3.647 3.859 1,711,600 +0.10(+2.72%)
Nov 27, 2018 3.756 3.807 3.654 3.756 1,244,552 +0.00(+0.00%)
Nov 26, 2018 3.764 3.822 3.720 3.756 586,398 +0.01(+0.19%)
Nov 23, 2018 3.800 3.833 3.742 3.749 348,942 -0.07(-1.72%)
Nov 21, 2018 3.815 3.815 3.815 0 +0.10(+2.76%)
Nov 20, 2018 3.895 3.895 3.712 3.712 806,945 -0.21(-5.40%)
Nov 19, 2018 3.946 4.019 3.888 3.924 418,224 +0.01(+0.37%)
Nov 16, 2018 3.873 3.917 3.844 3.910 299,953 +0.01(+0.19%)
Nov 15, 2018 3.837 3.924 3.822 3.902 381,186 +0.05(+1.33%)
Nov 14, 2018 3.975 4.005 3.844 3.851 373,359 -0.10(-2.59%)
Nov 13, 2018 3.866 4.005 3.851 3.954 606,633 +0.11(+2.85%)
Nov 12, 2018 3.902 3.902 3.844 3.844 351,888 -0.04(-1.13%)
Nov 09, 2018 3.910 3.961 3.800 3.888 390,131 -0.04(-0.93%)
Nov 08, 2018 3.917 3.961 3.902 3.924 359,252 -0.01(-0.19%)
Nov 07, 2018 3.844 3.939 3.815 3.932 612,859 +0.09(+2.48%)
Nov 06, 2018 3.859 3.888 3.807 3.837 440,338 -0.03(-0.76%)
Nov 05, 2018 3.946 3.946 3.807 3.866 528,340 -0.04(-0.94%)
Nov 02, 2018 3.968 4.005 3.851 3.902 828,157 -0.07(-1.66%)
Nov 01, 2018 3.866 3.975 3.829 3.968 973,503 +0.09(+2.45%)
Oct 31, 2018 3.807 4.005 3.807 3.873 895,415 +0.09(+2.32%)
Oct 30, 2018 3.734 3.902 3.698 3.785 848,286 +0.05(+1.37%)
Oct 29, 2018 3.793 3.935 3.712 3.734 875,783 -0.12(-3.04%)
Oct 26, 2018 3.844 3.924 3.822 3.851 733,326 -0.02(-0.57%)
Oct 25, 2018 3.888 4.165 3.837 3.873 835,164 -0.09(-2.39%)
Oct 24, 2018 4.260 4.268 3.954 3.968 878,528 -0.26(-6.22%)
Oct 23, 2018 4.297 4.297 4.165 4.231 638,294 -0.11(-2.53%)
Oct 22, 2018 4.202 4.355 4.195 4.341 751,094 +0.15(+3.48%)
Oct 19, 2018 4.216 4.295 4.195 4.195 483,386 -0.01(-0.34%)
Oct 18, 2018 4.295 4.317 4.180 4.209 707,142 -0.09(-2.01%)
Oct 17, 2018 4.274 4.353 4.245 4.295 658,208 +0.01(+0.17%)
Oct 16, 2018 4.245 4.288 4.166 4.288 761,450 +0.05(+1.19%)
Oct 15, 2018 4.159 4.274 4.144 4.238 686,393 +0.10(+2.43%)
Oct 12, 2018 4.274 4.274 4.116 4.137 584,324 -0.06(-1.37%)
Oct 11, 2018 4.173 4.245 4.144 4.195 546,903 +0.03(+0.69%)
Oct 10, 2018 4.238 4.281 4.159 4.166 694,283 -0.06(-1.53%)
Oct 09, 2018 4.252 4.281 4.216 4.231 584,060 -0.01(-0.34%)
Oct 08, 2018 4.302 4.346 4.238 4.245 627,739 -0.08(-1.83%)
Oct 05, 2018 4.346 4.374 4.238 4.324 519,863 -0.02(-0.50%)
Oct 04, 2018 4.367 4.400 4.317 4.346 750,468 +0.00(+0.00%)
Oct 03, 2018 4.381 4.425 4.331 4.346 1,071,835 +0.00(+0.00%)
Oct 02, 2018 4.662 4.676 4.346 4.346 1,095,357 -0.33(-7.07%)
Oct 01, 2018 4.683 4.712 4.669 4.676 489,744 +0.01(+0.31%)
Sep 28, 2018 4.633 4.687 4.396 4.662 1,373,446 -0.27(-5.39%)
Sep 27, 2018 4.848 4.949 4.848 4.927 410,207 +0.07(+1.48%)
Sep 26, 2018 4.848 4.913 4.848 4.855 195,012 +0.01(+0.15%)
Sep 25, 2018 4.920 4.952 4.838 4.848 401,742 -0.08(-1.60%)
Sep 24, 2018 4.884 4.934 4.863 4.927 272,315 +0.04(+0.88%)
Sep 21, 2018 4.899 4.963 4.863 4.884 547,986 -0.01(-0.15%)
Sep 20, 2018 4.934 4.963 4.848 4.891 489,889 -0.03(-0.58%)
Sep 19, 2018 4.791 4.970 4.791 4.920 454,210 +0.12(+2.54%)
Sep 18, 2018 4.741 4.899 4.741 4.798 657,422 +0.09(+1.83%)
Sep 17, 2018 4.741 4.805 4.669 4.712 548,342 -0.01(-0.30%)
Sep 14, 2018 4.755 4.755 4.705 4.726 327,873 -0.01(-0.30%)
Sep 13, 2018 4.733 4.762 4.690 4.741 403,418 +0.01(+0.30%)
Sep 12, 2018 4.662 4.741 4.633 4.726 369,478 +0.09(+1.86%)
Sep 11, 2018 4.597 4.669 4.575 4.640 351,885 +0.03(+0.62%)
Sep 10, 2018 4.654 4.683 4.597 4.611 487,542 +0.00(+0.00%)
Sep 07, 2018 4.726 4.726 4.611 4.611 598,942 -0.13(-2.73%)
Sep 06, 2018 4.891 4.906 4.726 4.741 752,207 -0.11(-2.37%)
Sep 05, 2018 4.870 4.891 4.805 4.855 486,981 -0.01(-0.15%)
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.