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

Costamare Inc (NY: CMRE )

13.37 -0.06 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 4.274 4.315 4.234 4.241 609,692 -0.02(-0.48%)
Aug 30, 2017 4.295 4.315 4.220 4.261 836,419 -0.03(-0.79%)
Aug 29, 2017 4.261 4.342 4.203 4.295 759,036 +0.01(+0.16%)
Aug 28, 2017 4.315 4.376 4.220 4.288 711,025 -0.03(-0.63%)
Aug 25, 2017 4.403 4.403 4.268 4.315 782,599 -0.03(-0.62%)
Aug 24, 2017 4.356 4.383 4.283 4.342 978,176 +0.01(+0.16%)
Aug 23, 2017 4.186 4.403 4.180 4.335 1,509,565 +0.11(+2.56%)
Aug 22, 2017 4.166 4.244 4.153 4.227 609,980 +0.07(+1.63%)
Aug 21, 2017 4.207 4.261 4.153 4.159 918,978 -0.09(-2.23%)
Aug 18, 2017 4.200 4.295 4.173 4.254 860,077 +0.06(+1.45%)
Aug 17, 2017 4.261 4.362 4.166 4.193 767,866 -0.09(-2.21%)
Aug 16, 2017 4.261 4.416 4.261 4.288 687,508 +0.04(+0.96%)
Aug 15, 2017 4.328 4.376 4.213 4.247 999,175 -0.07(-1.72%)
Aug 14, 2017 4.247 4.396 4.247 4.322 722,267 +0.05(+1.27%)
Aug 11, 2017 4.193 4.308 3.929 4.268 1,054,023 +0.01(+0.32%)
Aug 10, 2017 4.383 4.454 4.241 4.254 1,041,047 -0.13(-2.93%)
Aug 09, 2017 4.464 4.484 4.362 4.383 700,574 -0.10(-2.26%)
Aug 08, 2017 4.477 4.629 4.450 4.484 1,089,613 -0.01(-0.15%)
Aug 07, 2017 4.498 4.579 4.470 4.491 1,031,880 +0.03(+0.61%)
Aug 04, 2017 4.437 4.525 4.430 4.464 518,111 +0.04(+0.92%)
Aug 03, 2017 4.504 4.538 4.403 4.423 463,526 -0.09(-2.10%)
Aug 02, 2017 4.403 4.565 4.396 4.518 854,170 +0.07(+1.67%)
Aug 01, 2017 4.349 4.443 4.349 4.443 826,350 +0.09(+2.18%)
Jul 31, 2017 4.383 4.437 4.342 4.349 1,002,755 -0.05(-1.08%)
Jul 28, 2017 4.403 4.497 4.369 4.396 823,921 +0.01(+0.31%)
Jul 27, 2017 4.362 4.474 4.349 4.383 1,302,847 +0.10(+2.37%)
Jul 26, 2017 4.673 4.775 4.247 4.281 2,482,640 -0.34(-7.46%)
Jul 25, 2017 4.504 4.680 4.504 4.626 1,198,846 +0.14(+3.01%)
Jul 24, 2017 4.552 4.579 4.484 4.491 687,906 -0.06(-1.34%)
Jul 21, 2017 4.626 4.626 4.515 4.552 798,751 -0.06(-1.32%)
Jul 20, 2017 4.680 4.721 4.572 4.613 1,072,301 -0.05(-1.16%)
Jul 19, 2017 4.620 4.720 4.607 4.667 1,354,178 +0.05(+1.01%)
Jul 18, 2017 4.687 4.740 4.607 4.620 1,086,931 -0.08(-1.70%)
Jul 17, 2017 4.733 4.820 4.693 4.700 813,707 -0.05(-1.12%)
Jul 14, 2017 4.827 4.913 4.740 4.753 951,501 -0.13(-2.60%)
Jul 13, 2017 4.833 4.947 4.800 4.880 885,091 +0.05(+0.97%)
Jul 12, 2017 4.760 4.907 4.747 4.833 720,766 +0.10(+2.11%)
Jul 11, 2017 4.653 4.770 4.567 4.733 797,064 +0.07(+1.43%)
Jul 10, 2017 4.647 4.783 4.633 4.667 922,374 +0.02(+0.43%)
Jul 07, 2017 4.827 4.840 4.593 4.647 1,135,019 -0.17(-3.60%)
Jul 06, 2017 4.860 4.893 4.750 4.820 754,906 +0.03(+0.56%)
Jul 05, 2017 5.100 5.100 4.727 4.793 1,288,652 -0.32(-6.26%)
Jul 03, 2017 4.993 5.173 4.940 5.113 1,390,731 +0.24(+4.92%)
Jun 30, 2017 4.767 4.927 4.767 4.873 1,603,662 +0.12(+2.52%)
Jun 29, 2017 4.713 4.800 4.670 4.753 1,494,433 +0.06(+1.28%)
Jun 28, 2017 4.700 4.760 4.613 4.693 1,928,762 +0.13(+2.77%)
Jun 27, 2017 4.527 4.680 4.523 4.567 1,180,289 +0.04(+0.88%)
Jun 26, 2017 4.580 4.633 4.493 4.527 1,213,992 -0.05(-1.16%)
Jun 23, 2017 4.400 4.607 4.327 4.580 2,390,284 +0.20(+4.57%)
Jun 22, 2017 4.340 4.467 4.333 4.380 1,123,059 +0.03(+0.77%)
Jun 21, 2017 4.400 4.493 4.313 4.347 765,207 -0.03(-0.76%)
Jun 20, 2017 4.407 4.467 4.380 4.380 752,792 -0.11(-2.38%)
Jun 19, 2017 4.547 4.547 4.387 4.487 805,856 +0.01(+0.30%)
Jun 16, 2017 4.340 4.510 4.340 4.473 941,853 +0.10(+2.29%)
Jun 15, 2017 4.487 4.560 4.360 4.373 1,427,162 -0.19(-4.09%)
Jun 14, 2017 4.533 4.560 4.447 4.560 788,689 -0.01(-0.29%)
Jun 13, 2017 4.527 4.643 4.467 4.573 907,537 +0.05(+1.03%)
Jun 12, 2017 4.547 4.720 4.493 4.527 1,167,227 -0.03(-0.59%)
Jun 09, 2017 4.467 4.633 4.453 4.553 1,751,378 +0.13(+2.86%)
Jun 08, 2017 4.413 4.460 4.340 4.427 1,365,151 +0.03(+0.76%)
Jun 07, 2017 4.393 4.480 4.337 4.393 982,998 +0.00(+0.00%)
Jun 06, 2017 4.347 4.440 4.333 4.393 1,107,683 +0.00(+0.00%)
Jun 05, 2017 4.400 4.487 4.350 4.393 1,044,178 -0.03(-0.75%)
Jun 02, 2017 4.560 4.600 4.390 4.427 1,984,179 -0.15(-3.35%)
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.