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

Costamare Inc (NY: CMRE )

13.91 +0.13 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 28, 2013 8.660 8.725 8.580 8.590 280,197 -0.02(-0.29%)
Jun 26, 2013 8.640 8.750 8.590 8.615 215,006 +0.01(+0.17%)
Jun 25, 2013 8.585 8.615 8.525 8.600 218,310 +0.01(+0.17%)
Jun 24, 2013 8.565 8.665 8.518 8.585 499,071 -0.06(-0.69%)
Jun 21, 2013 8.700 8.712 8.555 8.645 302,774 +0.00(+0.06%)
Jun 20, 2013 8.710 8.710 8.540 8.640 204,875 -0.08(-0.91%)
Jun 19, 2013 8.750 8.864 8.637 8.720 287,871 +0.00(+0.00%)
Jun 18, 2013 8.650 8.780 8.575 8.720 221,826 +0.09(+1.10%)
Jun 17, 2013 8.755 8.775 8.570 8.625 126,501 -0.05(-0.63%)
Jun 14, 2013 8.575 8.760 8.575 8.680 128,491 +0.02(+0.23%)
Jun 13, 2013 8.595 8.670 8.555 8.660 172,243 +0.08(+0.93%)
Jun 12, 2013 8.675 8.725 8.560 8.580 188,640 -0.03(-0.35%)
Jun 11, 2013 8.615 8.675 8.580 8.610 240,524 -0.04(-0.46%)
Jun 10, 2013 8.550 8.670 8.490 8.650 202,201 +0.13(+1.58%)
Jun 07, 2013 8.854 8.854 8.356 8.515 319,482 +0.08(+1.01%)
Jun 06, 2013 8.381 8.475 8.316 8.431 205,399 +0.02(+0.30%)
Jun 05, 2013 8.575 8.575 8.326 8.406 324,557 -0.15(-1.75%)
Jun 04, 2013 8.485 8.570 8.406 8.555 229,793 +0.09(+1.12%)
Jun 03, 2013 8.421 8.475 8.237 8.460 229,657 +0.08(+0.95%)
May 31, 2013 8.416 8.575 8.291 8.381 247,484 -0.05(-0.59%)
May 30, 2013 8.416 8.490 8.396 8.431 256,865 +0.10(+1.20%)
May 29, 2013 8.391 8.475 8.235 8.331 397,467 -0.03(-0.36%)
May 28, 2013 8.361 8.550 8.276 8.361 192,758 +0.10(+1.21%)
May 24, 2013 8.306 8.386 8.181 8.261 134,552 -0.00(-0.06%)
May 23, 2013 8.406 8.495 8.102 8.266 299,097 -0.19(-2.30%)
May 22, 2013 8.600 8.600 8.236 8.460 324,797 -0.14(-1.68%)
May 21, 2013 8.640 8.640 8.495 8.605 227,017 +0.03(+0.35%)
May 20, 2013 8.590 8.670 8.510 8.575 257,068 +0.01(+0.17%)
May 17, 2013 8.505 8.595 8.426 8.560 222,534 +0.12(+1.48%)
May 16, 2013 8.381 8.660 8.331 8.436 547,549 +0.11(+1.32%)
May 15, 2013 8.211 8.331 8.206 8.326 153,768 +0.08(+1.03%)
May 13, 2013 8.376 8.391 8.216 8.241 94,879 -0.15(-1.78%)
May 10, 2013 8.246 8.391 8.208 8.391 144,246 +0.17(+2.12%)
May 09, 2013 8.301 8.371 8.151 8.216 189,362 -0.02(-0.24%)
May 08, 2013 8.231 8.265 8.117 8.236 186,839 -0.00(-0.06%)
May 07, 2013 8.226 8.421 8.117 8.241 342,755 +0.06(+0.79%)
May 06, 2013 8.336 8.431 8.151 8.176 385,609 -0.08(-0.97%)
May 03, 2013 8.201 8.441 8.117 8.256 504,785 +0.14(+1.72%)
May 02, 2013 7.947 8.156 7.922 8.117 323,770 +0.17(+2.13%)
May 01, 2013 8.002 8.012 7.867 7.947 162,298 -0.05(-0.62%)
Apr 30, 2013 8.151 8.186 7.892 7.997 222,474 -0.06(-0.80%)
Apr 29, 2013 8.261 8.301 8.062 8.062 190,279 -0.10(-1.22%)
Apr 26, 2013 7.957 8.326 8.002 8.161 628,721 +0.16(+1.99%)
Apr 25, 2013 7.852 8.027 7.802 8.002 317,434 +0.15(+1.97%)
Apr 24, 2013 7.728 7.882 7.708 7.847 261,497 +0.14(+1.88%)
Apr 23, 2013 7.802 7.857 7.678 7.703 205,288 -0.06(-0.83%)
Apr 22, 2013 6.486 7.842 6.486 7.768 255,495 -0.12(-1.52%)
Apr 19, 2013 7.887 7.952 7.852 7.887 191,625 -0.01(-0.13%)
Apr 18, 2013 7.723 7.952 7.678 7.897 334,532 +0.14(+1.86%)
Apr 17, 2013 7.633 7.817 7.578 7.753 263,328 +0.09(+1.17%)
Apr 16, 2013 7.723 7.827 7.583 7.663 267,378 -0.00(-0.06%)
Apr 15, 2013 7.827 7.912 7.578 7.668 347,002 -0.21(-2.66%)
Apr 12, 2013 7.787 7.956 7.753 7.877 231,326 +0.04(+0.51%)
Apr 11, 2013 7.937 7.966 7.777 7.837 202,725 -0.08(-1.01%)
Apr 10, 2013 7.917 7.942 7.872 7.917 131,720 +0.00(+0.00%)
Apr 09, 2013 7.922 7.970 7.862 7.917 173,876 -0.01(-0.13%)
Apr 08, 2013 7.753 8.027 7.693 7.927 246,570 +0.14(+1.86%)
Apr 05, 2013 7.678 7.812 7.663 7.782 119,824 +0.02(+0.32%)
Apr 04, 2013 7.738 7.862 7.703 7.758 304,491 +0.01(+0.19%)
Apr 03, 2013 7.733 7.962 7.693 7.743 381,032 -0.00(-0.06%)
Apr 02, 2013 7.832 7.927 7.693 7.748 189,256 -0.04(-0.51%)
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.