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

Costamare Inc (NY: CMRE )

10.93 +0.25 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 6.788 7.029 6.632 6.984 255,278 +0.28(+4.20%)
Jun 28, 2012 6.658 6.758 6.607 6.703 166,239 +0.02(+0.30%)
Jun 27, 2012 6.718 6.795 6.658 6.683 210,474 -0.05(-0.75%)
Jun 26, 2012 6.658 6.823 6.557 6.733 189,977 +0.06(+0.90%)
Jun 25, 2012 6.718 6.763 6.617 6.673 185,228 -0.09(-1.34%)
Jun 22, 2012 6.793 6.869 6.658 6.763 173,655 +0.04(+0.52%)
Jun 21, 2012 6.708 6.838 6.587 6.728 214,236 -0.01(-0.07%)
Jun 20, 2012 6.582 6.748 6.562 6.733 201,291 +0.12(+1.82%)
Jun 19, 2012 6.527 6.673 6.522 6.612 391,101 +0.08(+1.23%)
Jun 18, 2012 6.462 6.607 6.462 6.532 183,174 +0.01(+0.15%)
Jun 15, 2012 6.477 6.663 6.366 6.522 269,904 +0.08(+1.17%)
Jun 14, 2012 6.436 6.542 6.391 6.447 109,486 -0.01(-0.08%)
Jun 13, 2012 6.502 6.582 6.416 6.452 115,373 -0.05(-0.77%)
Jun 12, 2012 6.612 6.637 6.452 6.502 114,509 -0.05(-0.69%)
Jun 11, 2012 6.743 6.743 6.502 6.547 160,089 -0.14(-2.10%)
Jun 08, 2012 6.683 6.748 6.627 6.688 76,148 -0.01(-0.08%)
Jun 07, 2012 6.748 6.838 6.683 6.693 113,104 +0.01(+0.15%)
Jun 06, 2012 6.622 6.713 6.406 6.683 282,092 +0.10(+1.45%)
Jun 05, 2012 6.431 6.647 6.416 6.587 275,939 +0.12(+1.79%)
Jun 04, 2012 6.457 6.512 6.366 6.472 362,713 +0.02(+0.31%)
Jun 01, 2012 6.587 6.658 6.401 6.452 282,524 -0.24(-3.53%)
May 31, 2012 6.728 6.803 6.648 6.688 181,524 -0.05(-0.75%)
May 30, 2012 6.939 7.110 6.616 6.738 415,875 -0.14(-1.97%)
May 29, 2012 6.828 6.919 6.828 6.874 129,476 +0.06(+0.89%)
May 25, 2012 6.647 6.904 6.647 6.813 161,487 +0.13(+1.88%)
May 24, 2012 6.507 6.733 6.507 6.688 337,783 +0.18(+2.78%)
May 23, 2012 6.512 6.527 6.361 6.507 312,125 -0.04(-0.61%)
May 22, 2012 6.673 6.735 6.522 6.547 360,675 -0.13(-1.96%)
May 21, 2012 6.361 6.783 6.361 6.678 661,545 +0.34(+5.39%)
May 18, 2012 6.557 6.642 6.240 6.336 512,093 -0.22(-3.30%)
May 17, 2012 6.758 6.783 6.532 6.552 455,795 -0.25(-3.62%)
May 16, 2012 6.909 6.949 6.783 6.798 166,484 -0.11(-1.60%)
May 15, 2012 7.075 7.090 6.894 6.909 235,414 -0.14(-1.93%)
May 14, 2012 7.130 7.135 6.959 7.044 220,984 -0.14(-1.89%)
May 11, 2012 7.215 7.255 7.100 7.180 304,618 -0.08(-1.11%)
May 10, 2012 7.135 7.386 7.049 7.260 1,052,595 +0.14(+1.90%)
May 09, 2012 6.979 7.155 6.859 7.125 814,729 +0.09(+1.29%)
May 08, 2012 7.080 7.080 6.864 7.034 295,276 -0.04(-0.57%)
May 07, 2012 7.034 7.095 6.989 7.075 308,996 -0.01(-0.07%)
May 04, 2012 6.879 7.110 6.879 7.080 639,328 +0.16(+2.32%)
May 03, 2012 6.899 6.999 6.798 6.919 348,160 +0.01(+0.15%)
May 02, 2012 6.904 7.004 6.869 6.909 168,882 -0.06(-0.79%)
May 01, 2012 7.059 7.059 6.964 6.964 340,171 -0.12(-1.70%)
Apr 30, 2012 7.014 7.085 6.934 7.085 548,757 +0.02(+0.21%)
Apr 27, 2012 7.044 7.075 6.924 7.070 169,262 +0.03(+0.36%)
Apr 26, 2012 6.778 7.085 6.778 7.044 464,736 +0.05(+0.65%)
Apr 25, 2012 7.125 7.125 6.984 6.999 337,518 -0.07(-0.99%)
Apr 24, 2012 7.095 7.120 7.004 7.070 342,271 -0.04(-0.50%)
Apr 23, 2012 7.080 7.115 6.924 7.105 502,112 -0.01(-0.07%)
Apr 20, 2012 7.105 7.110 7.039 7.110 412,194 +0.03(+0.35%)
Apr 19, 2012 7.034 7.090 6.989 7.085 534,234 +0.05(+0.71%)
Apr 18, 2012 6.999 7.059 6.999 7.034 278,773 -0.01(-0.07%)
Apr 17, 2012 7.009 7.039 6.914 7.039 444,031 +0.03(+0.43%)
Apr 16, 2012 6.959 7.024 6.914 7.009 344,904 +0.05(+0.72%)
Apr 13, 2012 6.924 6.959 6.904 6.959 174,095 +0.00(+0.00%)
Apr 12, 2012 6.864 7.024 6.864 6.959 331,408 +0.09(+1.32%)
Apr 11, 2012 7.029 7.029 6.768 6.869 858,600 +0.34(+5.15%)
Apr 10, 2012 6.884 6.894 6.321 6.532 697,017 -0.35(-5.11%)
Apr 09, 2012 6.909 6.938 6.853 6.884 205,552 -0.07(-0.94%)
Apr 05, 2012 6.934 6.959 6.823 6.949 237,438 +0.01(+0.14%)
Apr 04, 2012 6.984 6.989 6.909 6.939 440,901 -0.06(-0.79%)
Apr 03, 2012 6.984 6.994 6.914 6.994 362,175 +0.01(+0.14%)
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.