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

Costamare Inc (NY: CMRE )

13.30 +0.20 (+1.53%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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 (%)
Mar 31, 2021 8.259 8.310 8.140 8.140 663,282 -0.15(-1.84%)
Mar 30, 2021 8.081 8.377 7.963 8.293 949,084 +0.17(+2.08%)
Mar 29, 2021 8.513 8.513 8.115 8.124 776,044 -0.43(-5.04%)
Mar 26, 2021 8.597 8.703 8.420 8.555 748,165 +0.14(+1.61%)
Mar 25, 2021 8.039 8.487 7.861 8.420 764,832 +0.30(+3.65%)
Mar 24, 2021 8.208 8.555 8.124 8.124 1,026,425 +0.04(+0.52%)
Mar 23, 2021 8.462 8.513 8.064 8.081 1,251,126 -0.49(-5.73%)
Mar 22, 2021 8.682 8.724 8.420 8.572 808,051 -0.06(-0.69%)
Mar 19, 2021 8.513 8.792 8.335 8.631 1,685,291 +0.08(+0.99%)
Mar 18, 2021 8.716 9.012 8.462 8.547 877,051 -0.14(-1.66%)
Mar 17, 2021 8.564 8.741 8.437 8.691 570,049 +0.07(+0.79%)
Mar 16, 2021 8.826 8.826 8.504 8.623 557,124 -0.20(-2.30%)
Mar 15, 2021 8.767 8.860 8.581 8.826 573,019 -0.03(-0.38%)
Mar 12, 2021 8.801 8.944 8.674 8.860 557,312 -0.02(-0.19%)
Mar 11, 2021 8.894 8.944 8.648 8.877 756,905 +0.10(+1.16%)
Mar 10, 2021 8.462 8.809 8.445 8.775 661,536 +0.34(+4.01%)
Mar 09, 2021 8.403 8.504 8.225 8.437 575,555 +0.06(+0.71%)
Mar 08, 2021 8.437 8.564 8.259 8.377 672,673 +0.08(+1.02%)
Mar 05, 2021 8.428 8.428 7.904 8.293 1,043,365 -0.03(-0.31%)
Mar 04, 2021 8.555 8.902 8.132 8.318 1,411,122 -0.19(-2.19%)
Mar 03, 2021 8.530 8.699 8.335 8.504 1,257,959 +0.07(+0.80%)
Mar 02, 2021 8.225 8.623 8.208 8.437 954,096 +0.30(+3.75%)
Mar 01, 2021 8.318 8.420 8.073 8.132 939,096 -0.03(-0.41%)
Feb 26, 2021 8.183 8.250 7.959 8.166 876,502 -0.02(-0.21%)
Feb 25, 2021 8.496 8.521 8.140 8.183 1,064,961 -0.37(-4.35%)
Feb 24, 2021 8.437 8.826 8.386 8.555 924,596 +0.18(+2.12%)
Feb 23, 2021 8.581 8.674 8.149 8.377 1,027,177 -0.25(-2.94%)
Feb 22, 2021 8.428 8.767 8.403 8.631 1,122,546 +0.23(+2.72%)
Feb 19, 2021 8.124 8.428 8.124 8.403 782,908 +0.36(+4.42%)
Feb 18, 2021 8.293 8.318 8.047 8.047 586,169 -0.32(-3.84%)
Feb 17, 2021 8.318 8.487 8.250 8.369 629,895 +0.04(+0.51%)
Feb 16, 2021 8.310 8.538 8.217 8.327 1,337,114 +0.25(+3.14%)
Feb 12, 2021 7.692 8.098 7.624 8.073 1,040,529 +0.35(+4.49%)
Feb 11, 2021 7.692 7.726 7.455 7.726 581,253 +0.07(+0.88%)
Feb 10, 2021 7.785 7.870 7.574 7.658 620,223 -0.08(-0.98%)
Feb 09, 2021 7.616 7.802 7.472 7.734 756,518 +0.10(+1.33%)
Feb 08, 2021 7.421 7.785 7.362 7.633 1,001,196 +0.39(+5.37%)
Feb 05, 2021 7.235 7.438 7.184 7.244 841,995 +0.12(+1.66%)
Feb 04, 2021 6.973 7.193 6.964 7.125 915,526 +0.18(+2.56%)
Feb 03, 2021 6.897 7.142 6.837 6.947 1,054,353 +0.04(+0.61%)
Feb 02, 2021 7.125 7.142 6.516 6.905 2,214,015 -0.23(-3.20%)
Feb 01, 2021 6.981 7.244 6.939 7.133 902,501 +0.36(+5.38%)
Jan 29, 2021 6.753 7.133 6.609 6.770 1,122,424 -0.04(-0.62%)
Jan 28, 2021 6.668 6.871 6.668 6.812 880,188 +0.18(+2.68%)
Jan 27, 2021 6.888 6.939 6.567 6.634 1,081,988 -0.25(-3.57%)
Jan 26, 2021 7.193 7.193 6.808 6.880 961,210 -0.31(-4.35%)
Jan 25, 2021 7.447 7.455 6.956 7.193 816,835 -0.26(-3.52%)
Jan 22, 2021 7.108 7.455 6.998 7.455 870,357 +0.28(+3.89%)
Jan 21, 2021 7.413 7.413 7.167 7.176 746,137 -0.14(-1.85%)
Jan 20, 2021 7.464 7.506 7.142 7.311 922,973 -0.06(-0.80%)
Jan 19, 2021 7.565 7.639 7.235 7.370 917,753 -0.13(-1.69%)
Jan 15, 2021 7.765 7.773 7.447 7.497 741,551 -0.28(-3.55%)
Jan 14, 2021 7.640 7.891 7.548 7.773 811,012 +0.23(+2.99%)
Jan 13, 2021 7.824 7.886 7.422 7.548 826,457 -0.29(-3.74%)
Jan 12, 2021 7.732 8.041 7.681 7.840 920,187 +0.18(+2.29%)
Jan 11, 2021 7.271 7.665 7.221 7.665 700,601 +0.33(+4.45%)
Jan 08, 2021 7.280 7.723 7.196 7.338 904,441 +0.17(+2.33%)
Jan 07, 2021 6.794 7.221 6.711 7.171 1,000,531 +0.38(+5.54%)
Jan 06, 2021 6.987 7.062 6.661 6.794 859,006 -0.13(-1.81%)
Jan 05, 2021 6.878 6.970 6.719 6.920 602,280 +0.04(+0.61%)
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.