Skip to main content

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

Historical Prices

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.