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

Costamare Inc (NY: CMRE )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2012 7.391 7.391 7.235 7.295 67,168 -0.04(-0.56%)
Jan 30, 2012 7.461 7.510 7.266 7.336 108,107 -0.21(-2.80%)
Jan 27, 2012 7.522 7.597 7.502 7.547 50,517 -0.02(-0.27%)
Jan 26, 2012 7.527 7.678 7.441 7.567 83,874 +0.06(+0.80%)
Jan 25, 2012 7.487 7.527 7.436 7.507 61,778 +0.06(+0.74%)
Jan 24, 2012 7.622 7.788 7.441 7.451 114,718 -0.26(-3.32%)
Jan 23, 2012 7.778 7.778 7.617 7.708 109,940 -0.17(-2.11%)
Jan 20, 2012 7.517 7.904 7.517 7.873 204,555 +0.36(+4.75%)
Jan 19, 2012 7.502 7.582 7.446 7.517 176,051 +0.05(+0.67%)
Jan 18, 2012 7.341 7.582 7.341 7.466 88,308 +0.12(+1.64%)
Jan 17, 2012 7.351 7.386 7.286 7.346 135,383 +0.03(+0.41%)
Jan 13, 2012 7.411 7.431 7.286 7.316 134,517 -0.11(-1.49%)
Jan 12, 2012 7.557 7.703 7.411 7.426 122,689 -0.07(-0.94%)
Jan 11, 2012 7.461 7.678 7.461 7.497 70,022 +0.01(+0.13%)
Jan 10, 2012 7.617 7.617 7.411 7.487 88,344 -0.04(-0.53%)
Jan 09, 2012 7.492 7.567 7.424 7.527 93,168 +0.06(+0.74%)
Jan 06, 2012 7.517 7.549 7.426 7.472 103,959 -0.07(-0.97%)
Jan 05, 2012 7.190 7.808 7.080 7.544 220,194 +0.30(+4.20%)
Jan 04, 2012 7.266 7.309 7.185 7.240 183,618 +0.13(+1.77%)
Dec 30, 2011 7.173 7.190 7.065 7.115 114,225 -0.04(-0.49%)
Dec 29, 2011 7.165 7.286 7.135 7.150 103,133 +0.02(+0.21%)
Dec 28, 2011 7.160 7.230 7.075 7.135 79,412 -0.06(-0.77%)
Dec 27, 2011 7.155 7.286 7.155 7.190 73,761 +0.00(+0.00%)
Dec 23, 2011 7.110 7.235 7.080 7.190 151,225 +0.16(+2.21%)
Dec 21, 2011 6.989 7.059 6.853 7.034 126,670 +0.00(+0.00%)
Dec 20, 2011 6.864 7.095 6.864 7.034 99,264 +0.25(+3.63%)
Dec 19, 2011 6.999 7.085 6.743 6.788 129,145 -0.15(-2.10%)
Dec 16, 2011 6.924 7.004 6.813 6.934 175,967 +0.06(+0.80%)
Dec 15, 2011 6.798 6.919 6.668 6.879 143,308 +0.15(+2.24%)
Dec 14, 2011 6.653 6.828 6.532 6.728 175,416 +0.03(+0.37%)
Dec 13, 2011 6.733 6.806 6.632 6.703 207,592 -0.02(-0.30%)
Dec 12, 2011 6.431 6.914 6.301 6.723 255,833 +0.29(+4.45%)
Dec 09, 2011 6.261 6.527 6.261 6.436 233,173 +0.17(+2.73%)
Dec 08, 2011 6.281 6.381 6.130 6.266 200,037 +0.03(+0.48%)
Dec 07, 2011 6.261 6.261 6.045 6.235 207,236 -0.05(-0.72%)
Dec 06, 2011 5.984 6.381 5.934 6.281 186,486 +0.32(+5.40%)
Dec 05, 2011 5.954 6.055 5.904 5.959 174,913 +0.08(+1.37%)
Dec 02, 2011 5.773 5.879 5.767 5.879 93,514 +0.15(+2.54%)
Dec 01, 2011 5.919 5.959 5.688 5.733 205,437 -0.18(-2.98%)
Nov 30, 2011 5.979 6.024 5.811 5.909 113,433 +0.02(+0.34%)
Nov 29, 2011 5.899 5.954 5.818 5.889 92,939 -0.03(-0.42%)
Nov 28, 2011 5.944 6.019 5.869 5.914 254,755 +0.12(+1.99%)
Nov 25, 2011 5.839 5.869 5.733 5.798 125,270 -0.07(-1.11%)
Nov 23, 2011 5.844 5.899 5.683 5.864 190,235 +0.01(+0.09%)
Nov 22, 2011 5.889 5.919 5.768 5.859 78,824 -0.05(-0.77%)
Nov 21, 2011 5.964 6.029 5.828 5.904 155,711 -0.14(-2.25%)
Nov 18, 2011 6.055 6.093 5.964 6.040 111,448 +0.02(+0.25%)
Nov 17, 2011 6.100 6.198 6.014 6.024 95,841 -0.10(-1.56%)
Nov 16, 2011 6.225 6.281 6.045 6.120 138,410 -0.16(-2.56%)
Nov 15, 2011 6.215 6.306 6.180 6.281 190,072 +0.04(+0.56%)
Nov 14, 2011 6.215 6.306 6.125 6.246 154,909 -0.01(-0.08%)
Nov 11, 2011 6.246 6.401 6.235 6.251 104,894 +0.04(+0.65%)
Nov 10, 2011 6.230 6.341 6.135 6.210 57,957 +0.06(+0.98%)
Nov 09, 2011 6.165 6.220 6.145 6.150 106,926 -0.18(-2.78%)
Nov 08, 2011 6.452 6.452 6.271 6.326 137,548 -0.06(-0.87%)
Nov 07, 2011 6.240 6.462 6.130 6.381 162,850 +0.13(+2.01%)
Nov 04, 2011 6.281 6.356 6.185 6.256 61,468 -0.06(-0.95%)
Nov 03, 2011 6.271 6.391 6.195 6.316 70,639 +0.05(+0.72%)
Nov 02, 2011 6.261 6.356 6.205 6.271 71,867 +0.09(+1.38%)
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.