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 29, 2019 6.334 6.506 6.334 6.451 418,045 +0.09(+1.35%)
Nov 27, 2019 6.428 6.514 6.334 6.365 1,221,734 -0.10(-1.58%)
Nov 26, 2019 6.310 6.538 6.310 6.467 949,660 +0.02(+0.37%)
Nov 25, 2019 6.318 6.553 6.310 6.444 1,091,038 +0.16(+2.49%)
Nov 22, 2019 6.412 6.436 6.240 6.287 1,369,587 -0.09(-1.47%)
Nov 21, 2019 6.491 6.499 6.248 6.381 1,209,425 -0.14(-2.16%)
Nov 20, 2019 6.585 6.632 6.342 6.522 1,506,926 -0.06(-0.95%)
Nov 19, 2019 6.397 6.640 6.263 6.585 1,639,181 +0.25(+3.96%)
Nov 18, 2019 6.318 6.475 6.279 6.334 1,516,023 -0.01(-0.12%)
Nov 15, 2019 6.349 6.420 6.310 6.342 634,148 +0.06(+1.00%)
Nov 14, 2019 6.295 6.357 6.232 6.279 681,098 -0.02(-0.25%)
Nov 13, 2019 6.349 6.412 6.240 6.295 1,055,004 -0.15(-2.31%)
Nov 12, 2019 6.483 6.796 6.381 6.444 1,757,316 -0.02(-0.36%)
Nov 11, 2019 6.349 6.600 6.232 6.467 1,283,828 +0.16(+2.48%)
Nov 08, 2019 5.863 6.510 5.863 6.310 3,143,315 +0.41(+6.91%)
Nov 07, 2019 6.028 6.063 5.852 5.903 963,118 -0.06(-1.05%)
Nov 06, 2019 5.989 5.997 5.887 5.965 839,094 -0.09(-1.42%)
Nov 05, 2019 5.981 6.138 5.926 6.052 729,741 +0.05(+0.91%)
Nov 04, 2019 6.122 6.146 5.910 5.997 1,031,205 -0.17(-2.80%)
Nov 01, 2019 5.926 6.216 5.424 6.169 1,425,590 +0.01(+0.13%)
Oct 31, 2019 6.248 6.279 6.075 6.161 812,646 -0.10(-1.63%)
Oct 30, 2019 6.404 6.420 6.224 6.263 1,196,262 -0.15(-2.32%)
Oct 29, 2019 6.193 6.498 6.185 6.412 2,160,782 +0.22(+3.54%)
Oct 28, 2019 5.871 6.201 5.871 6.193 1,759,125 +0.40(+6.90%)
Oct 25, 2019 5.613 5.828 5.605 5.793 1,260,132 +0.26(+4.67%)
Oct 24, 2019 5.887 6.067 5.338 5.534 1,618,381 -0.20(-3.55%)
Oct 23, 2019 5.534 5.762 5.534 5.738 874,173 +0.20(+3.68%)
Oct 22, 2019 5.346 5.542 5.321 5.534 718,593 +0.16(+3.07%)
Oct 21, 2019 5.362 5.445 5.346 5.370 729,075 +0.08(+1.48%)
Oct 18, 2019 5.307 5.330 5.229 5.291 657,654 -0.03(-0.58%)
Oct 17, 2019 5.175 5.330 5.137 5.322 423,694 +0.15(+2.99%)
Oct 16, 2019 5.114 5.195 5.114 5.168 435,610 -0.01(-0.15%)
Oct 15, 2019 5.152 5.268 5.059 5.175 351,530 +0.01(+0.15%)
Oct 14, 2019 5.029 5.206 5.021 5.168 665,040 +0.07(+1.36%)
Oct 11, 2019 5.059 5.160 5.059 5.098 520,815 +0.10(+2.01%)
Oct 10, 2019 4.812 5.013 4.812 4.998 241,066 +0.19(+4.02%)
Oct 09, 2019 4.758 4.820 4.735 4.805 301,269 +0.11(+2.30%)
Oct 08, 2019 4.720 4.766 4.681 4.696 367,226 -0.08(-1.62%)
Oct 07, 2019 4.673 4.835 4.673 4.774 371,031 +0.05(+0.98%)
Oct 04, 2019 4.604 4.727 4.604 4.727 271,735 +0.12(+2.51%)
Oct 03, 2019 4.565 4.658 4.511 4.611 294,778 +0.05(+1.02%)
Oct 02, 2019 4.588 4.689 4.557 4.565 513,730 -0.03(-0.67%)
Oct 01, 2019 4.704 4.781 4.596 4.596 414,596 -0.09(-1.98%)
Sep 30, 2019 4.751 4.781 4.673 4.689 516,713 -0.06(-1.30%)
Sep 27, 2019 4.735 4.805 4.727 4.751 269,534 +0.01(+0.16%)
Sep 26, 2019 4.797 4.812 4.727 4.743 314,008 -0.08(-1.60%)
Sep 25, 2019 4.812 4.851 4.758 4.820 450,004 +0.00(+0.00%)
Sep 24, 2019 4.812 4.866 4.803 4.820 368,016 +0.00(+0.00%)
Sep 23, 2019 4.797 4.882 4.728 4.820 306,889 +0.02(+0.32%)
Sep 20, 2019 4.851 4.882 4.789 4.805 589,429 -0.05(-1.11%)
Sep 19, 2019 4.897 4.982 4.859 4.859 224,869 -0.04(-0.79%)
Sep 18, 2019 4.874 4.967 4.851 4.897 296,679 -0.01(-0.16%)
Sep 17, 2019 4.967 4.967 4.805 4.905 275,018 -0.05(-1.09%)
Sep 16, 2019 5.013 5.059 4.959 4.959 630,697 -0.02(-0.47%)
Sep 13, 2019 4.982 4.998 4.936 4.982 386,825 +0.02(+0.47%)
Sep 12, 2019 4.928 4.990 4.808 4.959 458,049 +0.03(+0.63%)
Sep 11, 2019 4.681 4.928 4.619 4.928 696,199 +0.25(+5.28%)
Sep 10, 2019 4.704 4.735 4.654 4.681 497,800 -0.02(-0.49%)
Sep 09, 2019 4.627 4.704 4.619 4.704 513,661 +0.09(+2.01%)
Sep 06, 2019 4.642 4.689 4.600 4.611 257,883 -0.02(-0.50%)
Sep 05, 2019 4.581 4.751 4.550 4.635 544,156 +0.08(+1.69%)
Sep 04, 2019 4.442 4.573 4.418 4.557 387,879 +0.13(+2.97%)
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.