Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

14.60 +0.10 (+0.69%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 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 (%)
May 31, 2017 4.400 4.507 4.330 4.367 1,446,995 -0.11(-2.53%)
May 30, 2017 4.700 4.700 4.333 4.480 3,869,445 -0.22(-4.68%)
May 26, 2017 4.680 4.753 4.679 4.700 2,509,757 +0.03(+0.71%)
May 25, 2017 4.700 4.747 4.620 4.667 13,501,124 -0.51(-9.79%)
May 24, 2017 5.287 5.287 5.100 5.173 1,314,941 -0.11(-2.14%)
May 23, 2017 5.353 5.453 5.273 5.287 1,198,225 -0.04(-0.75%)
May 22, 2017 5.207 5.333 5.097 5.327 1,429,518 +0.13(+2.57%)
May 19, 2017 4.980 5.240 4.967 5.193 1,873,118 +0.23(+4.70%)
May 18, 2017 4.993 5.060 4.940 4.960 1,358,359 -0.07(-1.33%)
May 17, 2017 4.947 5.060 4.940 5.027 930,336 -0.01(-0.26%)
May 16, 2017 5.040 5.107 4.987 5.040 823,685 +0.00(+0.00%)
May 15, 2017 5.100 5.140 5.013 5.040 792,363 +0.05(+0.93%)
May 12, 2017 5.047 5.053 4.993 4.993 571,793 -0.06(-1.19%)
May 11, 2017 5.207 5.207 5.033 5.053 536,118 -0.16(-3.07%)
May 10, 2017 5.140 5.280 5.140 5.213 910,011 +0.07(+1.30%)
May 09, 2017 5.300 5.300 5.027 5.147 1,221,756 -0.12(-2.28%)
May 08, 2017 4.987 5.273 4.987 5.267 1,510,062 +0.29(+5.90%)
May 05, 2017 5.013 5.013 4.757 4.973 827,298 -0.02(-0.40%)
May 04, 2017 5.127 5.167 4.973 4.993 694,724 -0.09(-1.71%)
May 03, 2017 5.093 5.187 5.007 5.080 853,595 -0.13(-2.43%)
May 02, 2017 5.127 5.300 5.087 5.207 1,709,782 +0.09(+1.69%)
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.