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

Costamare Inc (NY: CMRE )

10.61 +0.50 (+4.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 10.07 10.63 10.07 10.61 725,550 +0.50(+4.95%)
Nov 30, 2023 9.670 10.12 9.640 10.11 578,553 +0.49(+5.09%)
Nov 29, 2023 9.620 9.745 9.590 9.620 263,093 +0.06(+0.63%)
Nov 28, 2023 9.650 9.705 9.500 9.560 251,034 -0.08(-0.83%)
Nov 27, 2023 9.630 9.690 9.510 9.640 310,231 -0.07(-0.72%)
Nov 24, 2023 9.460 9.740 9.460 9.710 227,453 +0.28(+2.97%)
Nov 22, 2023 9.440 9.500 9.390 9.430 218,406 +0.00(+0.00%)
Nov 21, 2023 9.400 9.500 9.380 9.430 287,780 -0.03(-0.32%)
Nov 20, 2023 9.520 9.565 9.420 9.460 255,941 -0.01(-0.11%)
Nov 17, 2023 9.450 9.555 9.450 9.470 339,419 +0.11(+1.18%)
Nov 16, 2023 9.660 9.690 9.360 9.360 334,484 -0.30(-3.11%)
Nov 15, 2023 9.240 9.670 9.210 9.660 705,453 +0.42(+4.55%)
Nov 14, 2023 8.940 9.250 8.910 9.240 564,686 +0.52(+5.96%)
Nov 13, 2023 8.670 8.761 8.620 8.720 196,721 +0.01(+0.11%)
Nov 10, 2023 8.750 8.780 8.655 8.710 244,733 -0.03(-0.34%)
Nov 09, 2023 8.750 8.895 8.720 8.740 317,581 +0.02(+0.23%)
Nov 08, 2023 8.790 8.800 8.610 8.720 335,490 -0.11(-1.25%)
Nov 07, 2023 9.000 9.000 8.820 8.830 390,062 -0.25(-2.75%)
Nov 06, 2023 9.280 9.310 8.990 9.080 415,248 -0.20(-2.16%)
Nov 03, 2023 9.340 9.490 9.250 9.280 596,496 -0.16(-1.69%)
Nov 02, 2023 8.920 9.460 8.890 9.440 855,603 +0.60(+6.79%)
Nov 01, 2023 9.000 9.000 8.538 8.840 1,104,130 -0.19(-2.10%)
Oct 31, 2023 9.100 9.155 8.910 9.030 776,491 -0.11(-1.20%)
Oct 30, 2023 9.230 9.280 9.010 9.140 474,071 +0.04(+0.44%)
Oct 27, 2023 9.270 9.320 9.090 9.100 488,176 -0.05(-0.55%)
Oct 26, 2023 9.150 9.190 9.043 9.150 324,245 +0.01(+0.11%)
Oct 25, 2023 9.060 9.170 9.010 9.140 405,630 -0.06(-0.65%)
Oct 24, 2023 9.130 9.265 9.055 9.200 550,502 +0.05(+0.55%)
Oct 23, 2023 9.080 9.255 8.980 9.150 356,255 +0.06(+0.66%)
Oct 20, 2023 9.040 9.120 8.990 9.090 416,990 +0.04(+0.44%)
Oct 19, 2023 9.210 9.220 9.020 9.050 440,050 -0.14(-1.58%)
Oct 18, 2023 9.333 9.333 9.165 9.195 521,747 -0.21(-2.21%)
Oct 17, 2023 9.314 9.480 9.314 9.402 294,716 +0.04(+0.42%)
Oct 16, 2023 9.511 9.539 9.343 9.363 297,016 -0.13(-1.35%)
Oct 13, 2023 9.541 9.551 9.348 9.491 440,730 +0.02(+0.21%)
Oct 12, 2023 9.541 9.580 9.269 9.472 453,999 +0.01(+0.10%)
Oct 11, 2023 9.481 9.600 9.393 9.462 386,254 -0.01(-0.10%)
Oct 10, 2023 9.422 9.590 9.422 9.472 431,203 +0.07(+0.74%)
Oct 09, 2023 9.304 9.560 9.284 9.402 537,289 +0.11(+1.17%)
Oct 06, 2023 9.205 9.323 9.096 9.294 455,838 +0.09(+0.97%)
Oct 05, 2023 9.027 9.245 9.027 9.205 516,851 +0.17(+1.86%)
Oct 04, 2023 9.136 9.175 8.938 9.037 383,609 -0.07(-0.76%)
Oct 03, 2023 9.284 9.363 9.027 9.106 535,033 -0.27(-2.85%)
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.