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

Costamare Inc (NY: CMRE )

12.48 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 6.669 7.205 6.629 6.928 422,608 +0.33(+5.05%)
Sep 29, 2015 6.838 6.928 6.545 6.595 528,897 -0.24(-3.47%)
Sep 28, 2015 7.691 7.708 6.816 6.832 653,928 -0.92(-11.87%)
Sep 25, 2015 7.911 8.027 7.719 7.753 157,913 -0.07(-0.94%)
Sep 24, 2015 7.691 7.832 7.567 7.826 209,271 +0.05(+0.58%)
Sep 23, 2015 7.900 8.030 7.668 7.781 186,624 -0.13(-1.64%)
Sep 22, 2015 8.001 8.092 7.857 7.911 222,992 -0.24(-2.91%)
Sep 21, 2015 8.351 8.368 8.047 8.148 126,277 -0.18(-2.17%)
Sep 18, 2015 8.188 8.329 8.086 8.329 117,529 +0.04(+0.48%)
Sep 17, 2015 8.272 8.351 8.126 8.289 96,488 -0.05(-0.54%)
Sep 16, 2015 8.171 8.442 8.159 8.335 85,590 +0.15(+1.86%)
Sep 15, 2015 8.069 8.205 7.990 8.182 106,125 +0.09(+1.12%)
Sep 14, 2015 8.244 8.244 8.018 8.092 195,376 -0.17(-2.05%)
Sep 11, 2015 8.289 8.380 8.188 8.261 159,624 -0.09(-1.08%)
Sep 10, 2015 8.363 8.363 8.120 8.351 128,872 -0.01(-0.07%)
Sep 09, 2015 8.318 8.611 8.227 8.357 246,951 +0.10(+1.16%)
Sep 08, 2015 7.962 8.295 7.951 8.261 225,801 +0.42(+5.40%)
Sep 04, 2015 7.934 7.838 7.838 7.838 348,700 -0.18(-2.25%)
Sep 03, 2015 8.092 8.193 7.967 8.018 180,769 -0.03(-0.35%)
Sep 02, 2015 8.278 8.351 8.013 8.047 386,564 -0.14(-1.72%)
Sep 01, 2015 8.306 8.402 8.154 8.188 153,387 -0.28(-3.33%)
Aug 31, 2015 8.380 8.617 8.329 8.470 396,715 +0.11(+1.35%)
Aug 28, 2015 8.397 8.507 8.312 8.357 161,523 -0.05(-0.60%)
Aug 27, 2015 8.329 8.431 8.114 8.408 319,720 +0.21(+2.55%)
Aug 26, 2015 8.188 8.301 8.047 8.199 347,706 +0.11(+1.40%)
Aug 25, 2015 8.131 8.414 7.917 8.086 367,378 +0.18(+2.21%)
Aug 24, 2015 8.357 8.453 7.612 7.911 512,015 -0.61(-7.16%)
Aug 21, 2015 8.487 8.687 8.442 8.521 341,309 -0.07(-0.79%)
Aug 20, 2015 8.622 8.769 8.543 8.589 234,278 -0.15(-1.74%)
Aug 19, 2015 8.752 8.814 8.589 8.741 474,625 -0.05(-0.51%)
Aug 18, 2015 9.023 9.023 8.764 8.786 130,480 -0.36(-3.89%)
Aug 17, 2015 9.261 9.261 9.035 9.142 197,848 -0.16(-1.76%)
Aug 14, 2015 9.012 9.317 9.006 9.306 200,278 +0.37(+4.11%)
Aug 13, 2015 9.091 9.091 8.922 8.939 138,980 -0.10(-1.06%)
Aug 12, 2015 9.035 9.119 8.752 9.035 167,276 -0.06(-0.68%)
Aug 11, 2015 9.498 9.526 9.029 9.097 225,741 -0.38(-3.99%)
Aug 10, 2015 9.345 9.633 9.317 9.475 175,610 +0.28(+3.07%)
Aug 07, 2015 8.995 9.419 8.995 9.193 249,092 +0.28(+3.10%)
Aug 06, 2015 9.108 9.204 8.831 8.916 333,149 -0.23(-2.47%)
Aug 05, 2015 9.385 9.532 9.102 9.142 224,391 -0.08(-0.86%)
Aug 04, 2015 9.532 9.642 9.142 9.221 191,182 -0.25(-2.68%)
Aug 03, 2015 9.616 9.791 9.323 9.475 145,671 -0.14(-1.47%)
Jul 31, 2015 9.475 9.735 9.475 9.616 167,905 +0.18(+1.85%)
Jul 30, 2015 9.622 9.712 9.357 9.441 293,566 -0.23(-2.39%)
Jul 29, 2015 9.899 9.972 9.588 9.673 292,297 -0.20(-2.00%)
Jul 28, 2015 9.797 10.05 9.701 9.870 222,034 +0.15(+1.57%)
Jul 27, 2015 9.887 9.921 9.639 9.718 99,486 -0.20(-1.99%)
Jul 24, 2015 9.966 9.995 9.667 9.916 223,486 -0.04(-0.40%)
Jul 23, 2015 10.03 10.12 9.927 9.955 159,582 -0.03(-0.28%)
Jul 22, 2015 10.69 10.69 9.645 9.983 292,428 -0.06(-0.56%)
Jul 21, 2015 10.24 10.28 10.00 10.04 248,899 -0.19(-1.88%)
Jul 20, 2015 10.35 10.44 10.07 10.23 267,078 -0.05(-0.49%)
Jul 17, 2015 10.28 10.36 10.03 10.28 245,938 +0.02(+0.22%)
Jul 16, 2015 10.28 10.42 10.10 10.26 204,149 +0.05(+0.49%)
Jul 15, 2015 10.15 10.32 10.10 10.21 356,212 +0.05(+0.49%)
Jul 14, 2015 10.15 10.25 10.06 10.16 237,392 +0.08(+0.77%)
Jul 13, 2015 9.982 10.18 9.866 10.08 232,207 +0.15(+1.51%)
Jul 10, 2015 9.593 10.07 9.571 9.932 401,705 +0.48(+5.06%)
Jul 09, 2015 9.521 9.693 9.393 9.454 282,583 -0.02(-0.23%)
Jul 08, 2015 9.755 9.812 9.338 9.477 265,400 -0.39(-4.00%)
Jul 07, 2015 10.01 10.05 9.504 9.871 307,559 -0.19(-1.88%)
Jul 06, 2015 10.15 10.47 10.01 10.06 322,402 -0.18(-1.74%)
Jul 02, 2015 10.10 10.24 10.24 10.24 208,341 +0.18(+1.77%)
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.