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

Costamare Inc (NY: CMRE )

14.43 +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2015 10.68 10.83 10.49 10.81 171,188 +0.10(+0.93%)
May 28, 2015 10.70 10.75 10.51 10.71 158,303 -0.03(-0.26%)
May 27, 2015 10.70 10.81 10.62 10.74 121,027 +0.03(+0.26%)
May 26, 2015 10.96 10.96 10.48 10.71 205,760 -0.31(-2.80%)
May 22, 2015 10.93 11.02 11.02 11.02 99,727 +0.03(+0.25%)
May 21, 2015 10.91 11.09 10.90 10.99 111,899 +0.07(+0.66%)
May 20, 2015 10.93 10.93 10.80 10.92 106,379 +0.03(+0.25%)
May 19, 2015 11.07 11.13 10.76 10.89 176,243 -0.20(-1.79%)
May 18, 2015 10.95 11.10 10.88 11.09 129,086 +0.04(+0.40%)
May 15, 2015 11.06 11.10 10.97 11.05 133,948 -0.03(-0.30%)
May 14, 2015 11.06 11.12 11.03 11.08 135,879 +0.06(+0.50%)
May 13, 2015 11.13 11.23 10.91 11.02 126,918 -0.08(-0.70%)
May 12, 2015 10.94 11.14 10.93 11.10 150,201 +0.13(+1.21%)
May 11, 2015 11.14 11.20 10.93 10.97 130,434 -0.22(-1.97%)
May 08, 2015 11.12 11.22 11.06 11.19 121,208 +0.20(+1.86%)
May 07, 2015 11.19 11.19 10.90 10.99 236,223 -0.24(-2.11%)
May 06, 2015 11.13 11.31 11.09 11.22 220,613 +0.09(+0.84%)
May 05, 2015 11.15 11.18 11.05 11.13 163,668 -0.01(-0.05%)
May 04, 2015 11.06 11.19 11.04 11.13 210,054 +0.04(+0.40%)
May 01, 2015 11.17 11.20 10.97 11.09 146,677 -0.07(-0.59%)
Apr 30, 2015 11.10 11.24 11.09 11.16 269,930 -0.02(-0.20%)
Apr 29, 2015 10.96 11.24 10.74 11.18 584,900 +0.45(+4.22%)
Apr 28, 2015 10.64 10.75 10.63 10.73 177,275 +0.08(+0.73%)
Apr 27, 2015 10.74 10.87 10.62 10.65 191,318 -0.09(-0.82%)
Apr 24, 2015 10.72 10.78 10.67 10.74 220,232 +0.08(+0.72%)
Apr 23, 2015 10.45 10.68 10.41 10.66 269,356 +0.24(+2.33%)
Apr 22, 2015 10.49 10.53 10.40 10.42 148,394 -0.03(-0.32%)
Apr 21, 2015 10.53 10.53 10.41 10.45 215,895 -0.03(-0.26%)
Apr 20, 2015 10.72 10.72 10.37 10.48 525,145 -0.28(-2.56%)
Apr 17, 2015 10.70 10.78 10.50 10.75 284,728 +0.06(+0.51%)
Apr 16, 2015 10.53 10.92 10.47 10.70 479,434 +0.17(+1.60%)
Apr 15, 2015 10.18 10.60 10.18 10.53 361,079 +0.33(+3.25%)
Apr 14, 2015 10.05 10.20 10.04 10.20 289,325 +0.19(+1.90%)
Apr 13, 2015 9.879 10.05 9.879 10.01 193,210 +0.11(+1.10%)
Apr 10, 2015 9.634 9.944 9.634 9.900 214,127 +0.32(+3.29%)
Apr 09, 2015 9.390 9.585 9.352 9.585 318,334 +0.15(+1.55%)
Apr 08, 2015 9.384 9.482 9.292 9.439 257,432 +0.07(+0.75%)
Apr 07, 2015 9.525 9.629 9.270 9.368 330,506 -0.18(-1.88%)
Apr 06, 2015 9.520 9.640 9.425 9.547 249,594 +0.03(+0.34%)
Apr 02, 2015 9.384 9.515 9.515 9.515 273,288 +0.13(+1.39%)
Apr 01, 2015 9.525 9.642 9.346 9.384 341,137 -0.18(-1.93%)
Mar 31, 2015 9.607 9.656 9.433 9.569 307,301 -0.02(-0.23%)
Mar 30, 2015 9.743 9.851 9.580 9.591 245,785 -0.18(-1.84%)
Mar 27, 2015 9.879 9.971 9.678 9.770 284,483 -0.17(-1.69%)
Mar 26, 2015 10.26 10.33 9.928 9.938 309,648 -0.37(-3.58%)
Mar 25, 2015 10.20 10.38 10.10 10.31 166,190 +0.06(+0.58%)
Mar 24, 2015 10.29 10.30 10.13 10.25 173,905 -0.05(-0.53%)
Mar 23, 2015 10.17 10.42 10.17 10.30 78,004 +0.11(+1.12%)
Mar 20, 2015 10.08 10.20 10.08 10.19 127,716 +0.12(+1.19%)
Mar 19, 2015 10.12 10.17 9.900 10.07 199,688 -0.11(-1.12%)
Mar 18, 2015 10.04 10.22 9.906 10.18 114,586 +0.10(+1.02%)
Mar 17, 2015 9.895 10.14 9.857 10.08 114,834 +0.14(+1.37%)
Mar 16, 2015 10.12 10.12 9.879 9.944 137,446 -0.15(-1.45%)
Mar 13, 2015 10.19 10.19 9.917 10.09 123,158 -0.10(-0.96%)
Mar 12, 2015 10.22 10.42 10.04 10.19 126,336 +0.00(+0.00%)
Mar 11, 2015 9.949 10.23 9.879 10.19 183,797 +0.27(+2.74%)
Mar 10, 2015 9.922 9.955 9.846 9.917 111,325 -0.18(-1.78%)
Mar 09, 2015 10.16 10.18 10.01 10.10 183,059 -0.09(-0.91%)
Mar 06, 2015 10.19 10.31 10.11 10.19 124,593 -0.17(-1.63%)
Mar 05, 2015 10.64 10.67 10.30 10.36 150,772 -0.30(-2.85%)
Mar 04, 2015 10.69 10.75 10.54 10.66 136,270 -0.09(-0.86%)
Mar 03, 2015 10.69 10.78 10.57 10.75 156,240 +0.08(+0.76%)
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.