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

Costamare Inc (NY: CMRE )

11.78 +0.26 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2011 7.562 7.698 7.562 7.688 444,809 +0.04(+0.53%)
Jan 28, 2011 7.537 7.662 7.497 7.647 321,819 +0.06(+0.79%)
Jan 27, 2011 7.587 7.612 7.547 7.587 288,573 +0.05(+0.67%)
Jan 26, 2011 7.451 7.562 7.436 7.537 478,307 -0.01(-0.13%)
Jan 25, 2011 7.537 7.639 7.499 7.547 695,879 +0.03(+0.33%)
Jan 24, 2011 7.527 7.602 7.361 7.522 492,410 +0.00(+0.00%)
Jan 21, 2011 7.587 7.587 7.426 7.522 265,916 -0.01(-0.13%)
Jan 20, 2011 7.537 7.627 7.291 7.532 372,620 -0.02(-0.27%)
Jan 19, 2011 7.562 7.637 7.522 7.552 694,221 +0.02(+0.20%)
Jan 18, 2011 7.537 7.632 7.527 7.537 157,904 +0.01(+0.13%)
Jan 14, 2011 7.597 7.647 7.479 7.527 238,687 -0.09(-1.19%)
Jan 13, 2011 7.547 7.672 7.461 7.617 297,937 +0.06(+0.73%)
Jan 12, 2011 7.477 7.617 7.416 7.562 537,932 +0.10(+1.31%)
Jan 11, 2011 7.311 7.537 7.286 7.464 516,838 +0.15(+2.03%)
Jan 10, 2011 7.361 7.441 7.225 7.316 350,401 -0.09(-1.15%)
Jan 07, 2011 7.311 7.401 7.286 7.401 262,120 +0.10(+1.31%)
Jan 06, 2011 7.311 7.316 7.225 7.306 275,467 +0.02(+0.28%)
Jan 05, 2011 7.210 7.341 7.210 7.286 727,889 +0.09(+1.19%)
Jan 04, 2011 7.276 7.341 7.115 7.200 405,084 -0.03(-0.42%)
Jan 03, 2011 7.336 7.386 7.195 7.230 376,015 -0.04(-0.48%)
Dec 31, 2010 7.235 7.286 7.135 7.266 300,556 +0.10(+1.33%)
Dec 30, 2010 7.085 7.220 7.067 7.170 286,865 +0.14(+2.00%)
Dec 29, 2010 6.959 7.070 6.954 7.029 309,315 +0.07(+1.01%)
Dec 28, 2010 6.909 6.959 6.889 6.959 213,119 +0.10(+1.39%)
Dec 27, 2010 6.653 6.989 6.653 6.864 208,950 +0.17(+2.48%)
Dec 23, 2010 6.874 6.919 6.658 6.698 842,787 -0.10(-1.41%)
Dec 22, 2010 6.758 6.884 6.748 6.793 988,635 +0.08(+1.12%)
Dec 21, 2010 6.602 6.752 6.582 6.718 609,732 +0.16(+2.37%)
Dec 20, 2010 6.542 6.597 6.502 6.562 503,627 +0.14(+2.19%)
Dec 17, 2010 6.522 6.532 6.421 6.421 569,869 -0.04(-0.54%)
Dec 16, 2010 6.431 6.507 6.296 6.457 384,663 +0.04(+0.63%)
Dec 15, 2010 6.431 6.532 6.336 6.416 898,018 +0.01(+0.16%)
Dec 14, 2010 6.336 6.462 6.301 6.406 1,548,273 +0.24(+3.91%)
Dec 13, 2010 6.256 6.331 6.130 6.165 843,114 -0.04(-0.57%)
Dec 10, 2010 5.979 6.200 5.979 6.200 779,904 +0.15(+2.49%)
Dec 09, 2010 5.874 6.130 5.874 6.050 643,681 +0.07(+1.09%)
Dec 08, 2010 5.874 6.029 5.844 5.984 628,239 +0.08(+1.36%)
Dec 07, 2010 5.748 5.964 5.693 5.904 578,258 -0.01(-0.17%)
Dec 06, 2010 5.979 5.999 5.914 5.914 474,651 -0.10(-1.59%)
Dec 03, 2010 5.964 6.019 5.954 6.009 743,523 -0.01(-0.17%)
Dec 02, 2010 5.879 6.029 5.879 6.019 1,415,567 +0.17(+2.83%)
Dec 01, 2010 5.693 5.869 5.693 5.854 1,123,015 +0.17(+2.92%)
Nov 30, 2010 5.738 5.793 5.577 5.688 886,234 -0.03(-0.44%)
Nov 29, 2010 5.602 5.723 5.572 5.713 319,809 +0.07(+1.25%)
Nov 26, 2010 5.592 5.718 5.532 5.643 91,429 +0.01(+0.18%)
Nov 24, 2010 5.607 5.633 5.633 5.633 194,150 +0.07(+1.17%)
Nov 23, 2010 5.502 5.653 5.437 5.567 249,096 +0.07(+1.19%)
Nov 22, 2010 5.557 5.617 5.487 5.502 262,899 -0.12(-2.14%)
Nov 19, 2010 5.628 5.703 5.552 5.622 164,751 -0.01(-0.18%)
Nov 18, 2010 5.452 5.864 5.301 5.633 1,169,819 +0.21(+3.80%)
Nov 17, 2010 5.502 5.527 5.336 5.427 440,917 -0.08(-1.37%)
Nov 16, 2010 5.557 5.703 5.421 5.502 644,005 -0.08(-1.35%)
Nov 15, 2010 5.527 5.723 5.522 5.577 451,463 +0.05(+0.91%)
Nov 12, 2010 5.401 5.547 5.321 5.527 726,186 +0.13(+2.33%)
Nov 11, 2010 5.401 5.467 5.301 5.401 873,385 -0.03(-0.46%)
Nov 10, 2010 5.452 5.492 5.341 5.427 1,300,936 -0.10(-1.82%)
Nov 09, 2010 5.663 5.773 5.331 5.527 2,359,667 -0.20(-3.51%)
Nov 08, 2010 5.693 5.818 5.612 5.728 1,140,308 -0.18(-2.98%)
Nov 05, 2010 5.954 5.954 5.577 5.904 2,083,543 -0.05(-0.84%)
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.