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

Costamare Inc. Common Stock $0.0001 par value (NY:CMRE)

8.760 -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2025 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 (%)
May 19, 2025 8.760 8.939 8.710 8.760 419,731 -0.04(-0.45%)
May 16, 2025 8.800 8.890 8.650 8.800 417,498 +0.06(+0.69%)
May 15, 2025 8.680 8.865 8.610 8.740 443,423 -0.01(-0.11%)
May 14, 2025 8.660 8.975 8.660 8.750 653,421 +0.08(+0.92%)
May 13, 2025 8.430 8.785 8.313 8.670 1,136,150 +0.27(+3.21%)
May 12, 2025 8.220 8.600 8.200 8.400 948,999 +0.63(+8.11%)
May 09, 2025 7.800 7.880 7.561 7.770 570,940 -0.01(-0.13%)
May 08, 2025 7.560 7.830 7.410 7.780 795,401 +0.73(+10.35%)
May 07, 2025 6.910 7.100 6.630 7.050 799,444 -2.17(-23.54%)
May 06, 2025 9.390 9.480 9.189 9.220 529,847 -0.24(-2.54%)
May 05, 2025 9.570 9.580 9.440 9.460 588,288 -0.11(-1.15%)
May 02, 2025 9.630 9.680 9.450 9.570 357,069 +0.18(+1.92%)
May 01, 2025 9.340 9.470 9.270 9.390 423,297 +0.06(+0.64%)
Apr 30, 2025 9.100 9.370 9.030 9.330 532,699 +0.12(+1.30%)
Apr 29, 2025 9.090 9.270 9.090 9.210 563,916 +0.07(+0.77%)
Apr 28, 2025 9.130 9.195 9.080 9.140 425,230 -0.04(-0.44%)
Apr 25, 2025 9.080 9.310 9.010 9.180 437,964 +0.01(+0.11%)
Apr 24, 2025 8.890 9.180 8.800 9.170 733,832 +0.30(+3.38%)
Apr 23, 2025 8.640 8.890 8.635 8.870 617,992 +0.40(+4.72%)
Apr 22, 2025 8.650 8.710 8.285 8.470 680,996 -0.10(-1.17%)
Apr 21, 2025 8.820 8.830 8.530 8.570 605,283 -0.36(-4.03%)
Apr 17, 2025 8.880 9.030 8.862 8.930 455,264 +0.16(+1.88%)
Apr 16, 2025 8.795 8.923 8.686 8.765 402,506 -0.04(-0.45%)
Apr 15, 2025 8.903 8.923 8.775 8.804 454,212 -0.11(-1.22%)
Apr 14, 2025 9.012 9.012 8.765 8.913 439,075 +0.04(+0.44%)
Apr 11, 2025 8.627 8.943 8.622 8.874 462,180 +0.33(+3.81%)
Apr 10, 2025 8.834 8.854 8.459 8.548 622,511 -0.45(-5.04%)
Apr 09, 2025 8.193 9.120 8.005 9.002 955,126 +0.74(+8.96%)
Apr 08, 2025 8.982 8.982 8.153 8.262 990,250 -0.40(-4.67%)
Apr 07, 2025 8.647 9.041 8.562 8.666 1,028,741 -0.17(-1.90%)
Apr 04, 2025 8.972 8.987 8.647 8.834 972,481 -0.58(-6.18%)
Apr 03, 2025 9.752 9.801 9.377 9.416 917,269 -0.79(-7.74%)
Apr 02, 2025 10.06 10.21 10.03 10.21 453,603 +0.07(+0.68%)
Apr 01, 2025 9.732 10.15 9.673 10.14 515,907 +0.42(+4.37%)
Mar 31, 2025 9.722 9.792 9.535 9.713 513,620 -0.12(-1.20%)
Mar 28, 2025 9.910 9.949 9.703 9.831 426,200 -0.07(-0.70%)
Mar 27, 2025 9.890 9.930 9.782 9.900 510,357 -0.04(-0.40%)
Mar 26, 2025 9.999 10.04 9.875 9.940 218,906 -0.01(-0.10%)
Mar 25, 2025 10.07 10.22 9.930 9.949 316,604 -0.17(-1.66%)
Mar 24, 2025 10.06 10.27 10.04 10.12 246,065 +0.09(+0.89%)
Mar 21, 2025 10.37 10.41 9.986 10.03 970,623 -0.50(-4.78%)
Mar 20, 2025 10.36 10.56 10.29 10.53 347,058 +0.05(+0.47%)
Mar 19, 2025 10.35 10.54 10.26 10.48 331,241 +0.17(+1.63%)
Mar 18, 2025 10.21 10.32 10.07 10.31 318,590 +0.16(+1.56%)
Mar 17, 2025 10.22 10.32 10.12 10.16 341,599 +0.00(+0.00%)
Mar 14, 2025 10.12 10.16 9.969 10.16 406,589 +0.09(+0.88%)
Mar 13, 2025 10.26 10.35 10.02 10.07 380,021 -0.24(-2.30%)
Mar 12, 2025 10.06 10.41 10.02 10.30 645,260 +0.28(+2.76%)
Mar 11, 2025 10.03 10.09 9.870 10.03 628,557 +0.00(+0.00%)
Mar 10, 2025 10.20 10.20 9.949 10.03 488,426 -0.20(-1.93%)
Mar 07, 2025 10.10 10.30 10.05 10.23 639,838 +0.12(+1.17%)
Mar 06, 2025 9.861 10.17 9.782 10.11 646,052 +0.25(+2.50%)
Mar 05, 2025 9.713 9.910 9.663 9.861 547,567 +0.20(+2.04%)
Mar 04, 2025 9.772 9.804 9.535 9.663 977,820 -0.19(-1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.