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

Costamare Inc (NY: CMRE )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2013 8.682 8.753 8.547 8.582 172,823 -0.13(-1.50%)
Aug 29, 2013 8.441 8.748 8.441 8.713 283,386 +0.31(+3.65%)
Aug 28, 2013 8.537 8.718 8.396 8.406 382,549 -0.14(-1.59%)
Aug 27, 2013 8.853 8.858 8.507 8.542 348,468 -0.36(-4.06%)
Aug 26, 2013 8.793 8.924 8.750 8.903 126,429 +0.15(+1.66%)
Aug 23, 2013 8.823 8.873 8.743 8.758 179,902 -0.03(-0.29%)
Aug 22, 2013 8.697 8.793 8.632 8.783 229,915 +0.12(+1.33%)
Aug 21, 2013 8.597 8.682 8.572 8.667 246,907 +0.06(+0.64%)
Aug 20, 2013 8.587 8.666 8.537 8.612 200,079 +0.04(+0.41%)
Aug 19, 2013 8.532 8.703 8.491 8.577 213,838 +0.10(+1.19%)
Aug 16, 2013 8.723 8.758 8.451 8.476 886,196 -0.28(-3.16%)
Aug 15, 2013 8.768 8.778 8.652 8.753 175,130 -0.06(-0.63%)
Aug 14, 2013 8.914 8.969 8.773 8.808 150,250 -0.07(-0.74%)
Aug 13, 2013 8.924 9.002 8.818 8.873 127,279 -0.08(-0.84%)
Aug 12, 2013 8.949 9.145 8.813 8.949 372,711 +0.03(+0.34%)
Aug 09, 2013 9.064 9.110 8.833 8.919 188,749 -0.11(-1.17%)
Aug 08, 2013 9.044 9.115 8.944 9.024 160,472 -0.03(-0.28%)
Aug 07, 2013 8.999 9.084 8.934 9.049 156,827 +0.05(+0.50%)
Aug 06, 2013 8.999 9.044 8.878 9.004 156,449 -0.06(-0.67%)
Aug 05, 2013 8.964 9.170 8.818 9.064 230,567 +0.12(+1.29%)
Aug 02, 2013 9.084 9.084 8.903 8.949 212,098 -0.14(-1.49%)
Aug 01, 2013 8.903 9.099 8.803 9.084 228,611 +0.24(+2.73%)
Jul 31, 2013 8.853 8.914 8.728 8.843 233,815 -0.03(-0.28%)
Jul 30, 2013 8.989 9.087 8.723 8.868 196,023 -0.10(-1.07%)
Jul 29, 2013 8.959 9.044 8.893 8.964 206,213 +0.03(+0.28%)
Jul 26, 2013 8.813 9.009 8.793 8.939 255,427 +0.09(+1.02%)
Jul 25, 2013 8.260 8.969 8.155 8.848 398,469 +0.27(+3.10%)
Jul 24, 2013 8.436 8.657 8.436 8.582 283,306 +0.14(+1.67%)
Jul 23, 2013 8.728 8.868 8.371 8.441 760,038 -0.46(-5.19%)
Jul 22, 2013 9.029 9.069 8.743 8.903 184,796 -0.22(-2.37%)
Jul 19, 2013 9.200 9.331 9.029 9.120 173,822 -0.07(-0.71%)
Jul 18, 2013 9.099 9.240 9.071 9.185 190,249 +0.06(+0.66%)
Jul 17, 2013 9.240 9.316 9.024 9.125 115,751 -0.07(-0.71%)
Jul 16, 2013 9.290 9.341 8.980 9.190 188,584 -0.09(-0.92%)
Jul 15, 2013 9.195 9.376 9.141 9.275 189,503 +0.09(+0.98%)
Jul 12, 2013 9.125 9.195 9.044 9.185 140,191 +0.07(+0.72%)
Jul 11, 2013 9.044 9.235 9.029 9.120 347,631 +0.06(+0.61%)
Jul 10, 2013 8.979 9.140 8.909 9.064 573,603 +0.12(+1.35%)
Jul 09, 2013 8.868 9.014 8.843 8.944 345,672 +0.10(+1.14%)
Jul 08, 2013 8.768 8.888 8.768 8.843 124,347 +0.07(+0.74%)
Jul 05, 2013 8.743 8.783 8.612 8.778 189,023 +0.11(+1.22%)
Jul 03, 2013 8.733 8.736 8.642 8.672 54,130 -0.11(-1.20%)
Jul 02, 2013 8.733 8.778 8.627 8.778 276,374 +0.05(+0.58%)
Jul 01, 2013 8.723 8.818 8.672 8.728 202,087 +0.07(+0.81%)
Jun 28, 2013 8.728 8.793 8.647 8.657 278,022 -0.03(-0.29%)
Jun 26, 2013 8.708 8.818 8.657 8.682 213,338 +0.02(+0.17%)
Jun 25, 2013 8.652 8.682 8.592 8.667 216,616 +0.02(+0.17%)
Jun 24, 2013 8.632 8.733 8.584 8.652 495,198 -0.06(-0.69%)
Jun 21, 2013 8.768 8.780 8.622 8.713 300,424 +0.01(+0.06%)
Jun 20, 2013 8.778 8.778 8.607 8.708 203,285 -0.08(-0.91%)
Jun 19, 2013 8.818 8.934 8.705 8.788 285,637 +0.00(+0.00%)
Jun 18, 2013 8.718 8.848 8.642 8.788 220,105 +0.10(+1.10%)
Jun 17, 2013 8.823 8.843 8.637 8.692 125,519 -0.06(-0.63%)
Jun 14, 2013 8.642 8.828 8.642 8.748 127,493 +0.02(+0.23%)
Jun 13, 2013 8.662 8.738 8.622 8.728 170,906 +0.08(+0.93%)
Jun 12, 2013 8.743 8.793 8.627 8.647 187,176 -0.03(-0.35%)
Jun 11, 2013 8.682 8.743 8.647 8.677 238,658 -0.04(-0.46%)
Jun 10, 2013 8.617 8.738 8.557 8.718 200,632 +0.14(+1.58%)
Jun 07, 2013 8.924 8.924 8.421 8.582 317,003 +0.09(+1.01%)
Jun 06, 2013 8.446 8.542 8.381 8.497 203,805 +0.03(+0.30%)
Jun 05, 2013 8.642 8.642 8.391 8.471 322,038 -0.15(-1.75%)
Jun 04, 2013 8.552 8.637 8.471 8.622 228,010 +0.10(+1.12%)
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.