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

Costamare Inc (NY: CMRE )

11.98 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2019 3.916 3.947 3.840 3.886 346,921 -0.08(-2.10%)
May 30, 2019 4.015 4.060 3.947 3.969 311,906 -0.05(-1.13%)
May 29, 2019 3.954 4.022 3.954 4.015 254,554 -0.01(-0.19%)
May 28, 2019 3.977 4.068 3.977 4.022 311,470 +0.05(+1.34%)
May 24, 2019 3.969 4.000 3.886 3.969 642,588 +0.00(+0.00%)
May 23, 2019 4.159 4.159 3.924 3.969 718,437 -0.26(-6.10%)
May 22, 2019 4.288 4.318 4.182 4.227 549,508 -0.11(-2.45%)
May 21, 2019 4.326 4.372 4.318 4.334 232,268 +0.01(+0.18%)
May 20, 2019 4.402 4.402 4.318 4.326 339,795 -0.09(-2.06%)
May 17, 2019 4.281 4.429 4.281 4.417 627,831 +0.08(+1.93%)
May 16, 2019 4.288 4.379 4.288 4.334 218,970 +0.04(+0.88%)
May 15, 2019 4.288 4.315 4.258 4.296 361,111 -0.05(-1.05%)
May 14, 2019 4.311 4.353 4.281 4.341 236,585 +0.05(+1.06%)
May 13, 2019 4.318 4.372 4.250 4.296 433,492 -0.11(-2.41%)
May 10, 2019 4.356 4.417 4.330 4.402 307,789 +0.03(+0.69%)
May 09, 2019 4.372 4.402 4.326 4.372 254,767 -0.04(-0.86%)
May 08, 2019 4.379 4.467 4.334 4.410 326,077 +0.04(+0.87%)
May 07, 2019 4.417 4.516 4.334 4.372 411,653 -0.11(-2.54%)
May 06, 2019 4.577 4.577 4.455 4.485 377,992 -0.18(-3.90%)
May 03, 2019 4.569 4.675 4.554 4.668 429,929 +0.13(+2.84%)
May 02, 2019 4.516 4.607 4.508 4.539 352,160 -0.01(-0.17%)
May 01, 2019 4.592 4.637 4.505 4.546 512,670 -0.04(-0.83%)
Apr 30, 2019 4.448 4.592 4.440 4.584 528,269 +0.12(+2.72%)
Apr 29, 2019 4.432 4.508 4.402 4.463 397,315 +0.02(+0.34%)
Apr 26, 2019 4.402 4.463 4.341 4.448 327,421 +0.06(+1.38%)
Apr 25, 2019 4.516 4.516 4.379 4.387 542,635 -0.13(-2.86%)
Apr 24, 2019 4.470 4.607 4.402 4.516 607,667 +0.04(+0.85%)
Apr 23, 2019 4.508 4.728 4.281 4.478 1,005,862 +0.20(+4.80%)
Apr 22, 2019 4.356 4.379 4.205 4.273 337,163 -0.08(-1.92%)
Apr 18, 2019 4.303 4.364 4.288 4.356 293,163 +0.06(+1.41%)
Apr 17, 2019 4.266 4.348 4.258 4.296 362,217 +0.03(+0.70%)
Apr 16, 2019 4.281 4.285 4.214 4.266 242,226 +0.02(+0.53%)
Apr 15, 2019 4.229 4.303 4.206 4.244 189,495 +0.01(+0.18%)
Apr 12, 2019 4.288 4.333 4.199 4.236 307,059 +0.00(+0.00%)
Apr 11, 2019 4.199 4.266 4.169 4.236 215,079 +0.02(+0.53%)
Apr 10, 2019 4.132 4.244 4.065 4.214 355,780 +0.13(+3.10%)
Apr 09, 2019 4.072 4.102 4.020 4.087 232,528 -0.02(-0.54%)
Apr 08, 2019 4.176 4.191 4.079 4.109 309,137 -0.07(-1.61%)
Apr 05, 2019 4.012 4.191 4.012 4.176 560,751 +0.19(+4.67%)
Apr 04, 2019 3.938 4.005 3.923 3.990 265,694 +0.04(+0.94%)
Apr 03, 2019 3.945 4.005 3.915 3.953 228,488 +0.03(+0.76%)
Apr 02, 2019 4.020 4.020 3.900 3.923 341,742 -0.08(-2.05%)
Apr 01, 2019 3.915 4.020 3.915 4.005 379,864 +0.13(+3.27%)
Mar 29, 2019 3.856 3.915 3.804 3.878 478,958 +0.09(+2.36%)
Mar 28, 2019 3.796 3.856 3.766 3.789 232,119 -0.01(-0.20%)
Mar 27, 2019 3.729 3.818 3.729 3.796 287,545 +0.06(+1.60%)
Mar 26, 2019 3.669 3.751 3.669 3.736 456,245 +0.09(+2.45%)
Mar 25, 2019 3.639 3.714 3.617 3.647 503,340 -0.01(-0.20%)
Mar 22, 2019 3.789 3.818 3.647 3.654 620,018 -0.13(-3.35%)
Mar 21, 2019 3.729 3.826 3.729 3.781 850,564 +0.05(+1.40%)
Mar 20, 2019 3.804 3.811 3.699 3.729 548,099 -0.08(-2.15%)
Mar 19, 2019 3.856 3.859 3.785 3.811 344,480 -0.05(-1.35%)
Mar 18, 2019 3.856 3.930 3.841 3.863 265,636 -0.04(-0.96%)
Mar 15, 2019 3.796 3.900 3.796 3.900 964,219 +0.10(+2.55%)
Mar 14, 2019 3.833 3.871 3.774 3.804 231,132 -0.04(-1.16%)
Mar 13, 2019 3.751 3.863 3.744 3.848 338,192 +0.14(+3.82%)
Mar 12, 2019 3.647 3.707 3.617 3.707 838,092 +0.06(+1.64%)
Mar 11, 2019 3.692 3.714 3.647 3.647 377,792 -0.03(-0.81%)
Mar 08, 2019 3.721 3.721 3.647 3.677 391,131 -0.08(-2.18%)
Mar 07, 2019 3.759 3.818 3.677 3.759 341,967 -0.01(-0.40%)
Mar 06, 2019 3.833 3.856 3.707 3.774 466,940 -0.06(-1.56%)
Mar 05, 2019 3.886 3.886 3.774 3.833 270,376 -0.04(-0.96%)
Mar 04, 2019 3.841 3.915 3.818 3.871 305,727 +0.04(+1.17%)
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.