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 (%)
Dec 30, 2011 7.173 7.190 7.065 7.115 114,225 -0.04(-0.49%)
Dec 29, 2011 7.165 7.286 7.135 7.150 103,133 +0.02(+0.21%)
Dec 28, 2011 7.160 7.230 7.075 7.135 79,412 -0.06(-0.77%)
Dec 27, 2011 7.155 7.286 7.155 7.190 73,761 +0.00(+0.00%)
Dec 23, 2011 7.110 7.235 7.080 7.190 151,225 +0.16(+2.21%)
Dec 21, 2011 6.989 7.059 6.853 7.034 126,670 +0.00(+0.00%)
Dec 20, 2011 6.864 7.095 6.864 7.034 99,264 +0.25(+3.63%)
Dec 19, 2011 6.999 7.085 6.743 6.788 129,145 -0.15(-2.10%)
Dec 16, 2011 6.924 7.004 6.813 6.934 175,967 +0.06(+0.80%)
Dec 15, 2011 6.798 6.919 6.668 6.879 143,308 +0.15(+2.24%)
Dec 14, 2011 6.653 6.828 6.532 6.728 175,416 +0.03(+0.37%)
Dec 13, 2011 6.733 6.806 6.632 6.703 207,592 -0.02(-0.30%)
Dec 12, 2011 6.431 6.914 6.301 6.723 255,833 +0.29(+4.45%)
Dec 09, 2011 6.261 6.527 6.261 6.436 233,173 +0.17(+2.73%)
Dec 08, 2011 6.281 6.381 6.130 6.266 200,037 +0.03(+0.48%)
Dec 07, 2011 6.261 6.261 6.045 6.235 207,236 -0.05(-0.72%)
Dec 06, 2011 5.984 6.381 5.934 6.281 186,486 +0.32(+5.40%)
Dec 05, 2011 5.954 6.055 5.904 5.959 174,913 +0.08(+1.37%)
Dec 02, 2011 5.773 5.879 5.767 5.879 93,514 +0.15(+2.54%)
Dec 01, 2011 5.919 5.959 5.688 5.733 205,437 -0.18(-2.98%)
Nov 30, 2011 5.979 6.024 5.811 5.909 113,433 +0.02(+0.34%)
Nov 29, 2011 5.899 5.954 5.818 5.889 92,939 -0.03(-0.42%)
Nov 28, 2011 5.944 6.019 5.869 5.914 254,755 +0.12(+1.99%)
Nov 25, 2011 5.839 5.869 5.733 5.798 125,270 -0.07(-1.11%)
Nov 23, 2011 5.844 5.899 5.683 5.864 190,235 +0.01(+0.09%)
Nov 22, 2011 5.889 5.919 5.768 5.859 78,824 -0.05(-0.77%)
Nov 21, 2011 5.964 6.029 5.828 5.904 155,711 -0.14(-2.25%)
Nov 18, 2011 6.055 6.093 5.964 6.040 111,448 +0.02(+0.25%)
Nov 17, 2011 6.100 6.198 6.014 6.024 95,841 -0.10(-1.56%)
Nov 16, 2011 6.225 6.281 6.045 6.120 138,410 -0.16(-2.56%)
Nov 15, 2011 6.215 6.306 6.180 6.281 190,072 +0.04(+0.56%)
Nov 14, 2011 6.215 6.306 6.125 6.246 154,909 -0.01(-0.08%)
Nov 11, 2011 6.246 6.401 6.235 6.251 104,894 +0.04(+0.65%)
Nov 10, 2011 6.230 6.341 6.135 6.210 57,957 +0.06(+0.98%)
Nov 09, 2011 6.165 6.220 6.145 6.150 106,926 -0.18(-2.78%)
Nov 08, 2011 6.452 6.452 6.271 6.326 137,548 -0.06(-0.87%)
Nov 07, 2011 6.240 6.462 6.130 6.381 162,850 +0.13(+2.01%)
Nov 04, 2011 6.281 6.356 6.185 6.256 61,468 -0.06(-0.95%)
Nov 03, 2011 6.271 6.391 6.195 6.316 70,639 +0.05(+0.72%)
Nov 02, 2011 6.261 6.356 6.205 6.271 71,867 +0.09(+1.38%)
Nov 01, 2011 6.110 6.311 6.100 6.185 90,993 -0.11(-1.76%)
Oct 31, 2011 6.416 6.452 6.190 6.296 95,214 -0.19(-2.94%)
Oct 28, 2011 6.452 6.577 6.411 6.487 90,945 +0.02(+0.31%)
Oct 27, 2011 6.607 6.743 6.321 6.467 344,412 +0.16(+2.47%)
Oct 26, 2011 6.366 6.497 6.306 6.311 116,103 +0.02(+0.32%)
Oct 25, 2011 6.321 6.376 6.170 6.291 173,010 -0.09(-1.42%)
Oct 24, 2011 6.235 6.401 6.235 6.381 124,632 +0.14(+2.17%)
Oct 21, 2011 6.095 6.406 6.045 6.246 368,393 +0.28(+4.63%)
Oct 20, 2011 6.050 6.085 5.929 5.969 122,062 -0.10(-1.57%)
Oct 19, 2011 5.994 6.155 5.994 6.065 78,898 -0.09(-1.39%)
Oct 18, 2011 6.135 6.195 6.034 6.150 285,641 +0.03(+0.41%)
Oct 17, 2011 6.175 6.200 6.081 6.125 250,858 -0.09(-1.38%)
Oct 14, 2011 6.160 6.246 6.090 6.210 714,326 +0.08(+1.23%)
Oct 13, 2011 5.693 6.235 5.633 6.135 314,344 +0.41(+7.11%)
Oct 12, 2011 6.120 6.200 5.653 5.728 630,524 -0.37(-6.10%)
Oct 11, 2011 5.773 6.210 5.773 6.100 253,523 +0.28(+4.75%)
Oct 10, 2011 5.964 5.964 5.492 5.823 346,695 -0.01(-0.09%)
Oct 07, 2011 6.060 6.246 5.738 5.828 133,751 -0.22(-3.57%)
Oct 06, 2011 5.673 6.180 5.673 6.045 543,598 +0.32(+5.62%)
Oct 05, 2011 5.748 5.833 5.693 5.723 114,288 -0.03(-0.52%)
Oct 04, 2011 5.728 5.768 5.653 5.753 85,368 -0.05(-0.78%)
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.