Skip to main content

Costamare Inc (NY: CMRE )

11.29 -0.00 (-0.04%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.374 9.452 9.306 9.403 394,104 +0.08(+0.84%)
Sep 28, 2023 9.218 9.433 9.218 9.325 345,465 +0.08(+0.85%)
Sep 27, 2023 9.247 9.335 9.178 9.247 341,403 +0.07(+0.75%)
Sep 26, 2023 9.090 9.252 9.090 9.178 355,017 +0.01(+0.11%)
Sep 25, 2023 9.051 9.218 9.144 9.169 348,849 +0.06(+0.64%)
Sep 22, 2023 9.032 9.158 9.012 9.110 332,905 +0.06(+0.65%)
Sep 21, 2023 9.061 9.130 9.012 9.051 322,310 -0.04(-0.43%)
Sep 20, 2023 9.090 9.269 9.042 9.090 861,711 -0.20(-2.11%)
Sep 19, 2023 9.413 9.472 9.286 9.286 294,553 -0.07(-0.73%)
Sep 18, 2023 9.354 9.384 9.252 9.354 344,940 +0.00(+0.00%)
Sep 15, 2023 9.550 9.589 9.315 9.354 682,293 -0.21(-2.15%)
Sep 14, 2023 9.481 9.648 9.472 9.560 393,228 +0.09(+0.93%)
Sep 13, 2023 9.384 9.560 9.374 9.472 342,765 +0.09(+0.94%)
Sep 12, 2023 9.452 9.501 9.317 9.384 353,041 -0.04(-0.41%)
Sep 11, 2023 9.579 9.648 9.413 9.423 283,465 -0.11(-1.13%)
Sep 08, 2023 9.384 9.569 9.364 9.530 287,493 +0.14(+1.46%)
Sep 07, 2023 9.540 9.648 9.291 9.393 695,946 -0.22(-2.24%)
Sep 06, 2023 9.784 9.863 9.574 9.609 374,595 -0.14(-1.40%)
Sep 05, 2023 10.11 10.11 9.726 9.745 409,315 -0.44(-4.32%)
Sep 01, 2023 10.17 10.23 10.11 10.19 228,547 +0.11(+1.07%)
Aug 31, 2023 10.21 10.27 10.05 10.08 289,359 -0.16(-1.53%)
Aug 30, 2023 10.12 10.26 10.11 10.23 278,000 +0.05(+0.48%)
Aug 29, 2023 10.01 10.22 9.921 10.19 386,677 +0.26(+2.66%)
Aug 28, 2023 9.990 10.05 9.853 9.921 340,008 +0.00(+0.00%)
Aug 25, 2023 10.03 10.09 9.872 9.921 352,639 -0.13(-1.26%)
Aug 24, 2023 10.20 10.23 10.03 10.05 301,969 -0.11(-1.06%)
Aug 23, 2023 10.06 10.20 9.951 10.16 389,066 +0.06(+0.58%)
Aug 22, 2023 10.40 10.46 10.09 10.10 527,610 -0.23(-2.27%)
Aug 21, 2023 10.52 10.57 10.31 10.33 311,619 -0.17(-1.58%)
Aug 18, 2023 10.47 10.64 10.43 10.50 411,786 -0.09(-0.83%)
Aug 17, 2023 10.50 10.68 10.50 10.59 351,174 +0.17(+1.60%)
Aug 16, 2023 10.57 10.74 10.42 10.42 453,516 -0.22(-2.11%)
Aug 15, 2023 10.65 10.75 10.60 10.64 301,252 -0.15(-1.36%)
Aug 14, 2023 10.77 10.84 10.67 10.79 361,064 -0.08(-0.72%)
Aug 11, 2023 10.97 11.04 10.84 10.87 384,100 -0.19(-1.68%)
Aug 10, 2023 11.39 11.39 11.04 11.06 430,796 -0.22(-1.91%)
Aug 09, 2023 11.15 11.35 11.06 11.27 568,803 +0.17(+1.50%)
Aug 08, 2023 11.06 11.18 10.87 11.10 456,954 -0.10(-0.87%)
Aug 07, 2023 11.17 11.25 10.98 11.20 700,554 +0.04(+0.35%)
Aug 04, 2023 11.19 11.34 11.07 11.16 1,094,437 +0.01(+0.09%)
Aug 03, 2023 11.01 11.32 10.97 11.15 1,540,802 +0.16(+1.42%)
Aug 02, 2023 10.80 11.09 10.70 11.00 1,227,456 +0.14(+1.26%)
Aug 01, 2023 10.96 10.98 10.61 10.86 1,223,643 -0.06(-0.54%)
Jul 31, 2023 11.17 11.29 10.88 10.92 2,057,560 -0.41(-3.62%)
Jul 28, 2023 9.687 11.58 9.501 11.33 4,542,897 +2.04(+22.00%)
Jul 27, 2023 9.393 9.491 9.266 9.286 481,747 -0.11(-1.14%)
Jul 26, 2023 9.374 9.442 9.237 9.393 553,056 -0.04(-0.41%)
Jul 25, 2023 9.560 9.716 9.413 9.433 578,768 -0.09(-0.92%)
Jul 24, 2023 9.257 9.648 9.237 9.521 771,249 +0.18(+1.88%)
Jul 21, 2023 9.393 9.437 9.257 9.345 744,699 -0.01(-0.10%)
Jul 20, 2023 9.706 9.726 9.354 9.354 665,498 -0.30(-3.14%)
Jul 19, 2023 9.638 9.765 9.589 9.657 1,144,070 +0.00(+0.05%)
Jul 18, 2023 9.604 9.768 9.585 9.653 527,055 +0.11(+1.11%)
Jul 17, 2023 9.421 9.657 9.396 9.546 666,022 +0.07(+0.71%)
Jul 14, 2023 9.720 9.730 9.479 9.479 717,120 -0.22(-2.29%)
Jul 13, 2023 9.672 9.764 9.604 9.701 548,062 +0.06(+0.60%)
Jul 12, 2023 9.952 9.971 9.643 9.643 436,551 -0.17(-1.77%)
Jul 11, 2023 9.778 9.981 9.759 9.817 510,074 +0.14(+1.40%)
Jul 10, 2023 9.817 10.00 9.662 9.682 639,142 -0.12(-1.18%)
Jul 07, 2023 9.701 9.870 9.682 9.797 776,961 +0.14(+1.40%)
Jul 06, 2023 9.498 9.672 9.401 9.662 780,701 +0.01(+0.10%)
Jul 05, 2023 9.701 9.739 9.488 9.653 636,151 -0.05(-0.50%)
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.