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

Costamare Inc (NY: CMRE )

12.48 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 4.247 4.321 4.164 4.164 702,318 -0.14(-3.26%)
Aug 28, 2020 4.123 4.304 4.074 4.304 942,641 +0.23(+5.67%)
Aug 27, 2020 4.008 4.238 3.939 4.074 1,407,825 +0.14(+3.56%)
Aug 26, 2020 3.958 4.057 3.900 3.933 1,042,082 -0.11(-2.65%)
Aug 25, 2020 4.172 4.271 3.913 4.041 2,204,170 -0.11(-2.58%)
Aug 24, 2020 4.082 4.205 4.032 4.148 610,888 +0.12(+2.86%)
Aug 21, 2020 4.106 4.148 4.024 4.032 385,764 -0.13(-3.17%)
Aug 20, 2020 4.074 4.205 3.966 4.164 586,528 +0.04(+1.00%)
Aug 19, 2020 4.214 4.276 4.123 4.123 470,752 -0.12(-2.72%)
Aug 18, 2020 4.469 4.469 4.238 4.238 702,971 -0.24(-5.34%)
Aug 17, 2020 4.453 4.510 4.421 4.478 627,847 +0.00(+0.00%)
Aug 14, 2020 4.280 4.535 4.280 4.478 561,971 +0.12(+2.65%)
Aug 13, 2020 4.288 4.362 4.214 4.362 473,951 +0.05(+1.15%)
Aug 12, 2020 4.445 4.469 4.247 4.313 369,197 -0.03(-0.76%)
Aug 11, 2020 4.370 4.577 4.304 4.346 1,045,426 +0.02(+0.57%)
Aug 10, 2020 4.115 4.354 4.107 4.321 1,109,511 +0.22(+5.43%)
Aug 07, 2020 3.958 4.106 3.876 4.098 531,653 +0.18(+4.63%)
Aug 06, 2020 3.933 3.998 3.847 3.917 438,678 +0.00(+0.00%)
Aug 05, 2020 3.892 3.933 3.834 3.917 681,126 +0.07(+1.93%)
Aug 04, 2020 3.826 3.942 3.793 3.843 602,845 +0.05(+1.30%)
Aug 03, 2020 3.768 3.834 3.694 3.793 603,931 +0.04(+1.10%)
Jul 31, 2020 3.950 3.950 3.711 3.752 1,011,766 -0.19(-4.81%)
Jul 30, 2020 3.942 4.016 3.851 3.942 648,007 +0.00(+0.00%)
Jul 29, 2020 4.032 4.057 3.917 3.942 892,721 -0.02(-0.42%)
Jul 28, 2020 4.164 4.222 3.876 3.958 1,674,605 -0.26(-6.25%)
Jul 27, 2020 4.304 4.304 4.181 4.222 731,957 -0.05(-1.16%)
Jul 24, 2020 4.478 4.478 4.238 4.271 1,002,186 -0.23(-5.13%)
Jul 23, 2020 4.181 4.511 4.172 4.502 1,455,168 +0.36(+8.76%)
Jul 22, 2020 4.139 4.436 4.016 4.139 1,932,458 +0.23(+5.91%)
Jul 21, 2020 3.942 3.966 3.818 3.909 829,021 +0.02(+0.64%)
Jul 20, 2020 3.965 3.989 3.880 3.884 1,039,572 -0.06(-1.43%)
Jul 17, 2020 3.973 4.029 3.908 3.940 627,280 -0.02(-0.61%)
Jul 16, 2020 4.005 4.013 3.916 3.965 493,353 -0.06(-1.60%)
Jul 15, 2020 4.029 4.091 3.957 4.029 559,490 +0.07(+1.84%)
Jul 14, 2020 3.819 3.957 3.771 3.957 589,607 +0.14(+3.59%)
Jul 13, 2020 3.957 3.980 3.714 3.819 1,169,723 -0.06(-1.66%)
Jul 10, 2020 3.698 3.928 3.698 3.884 666,911 +0.17(+4.57%)
Jul 09, 2020 3.948 3.948 3.674 3.714 1,277,109 -0.24(-6.12%)
Jul 08, 2020 4.086 4.115 3.864 3.957 1,066,509 -0.18(-4.30%)
Jul 07, 2020 4.207 4.207 4.061 4.134 502,129 -0.10(-2.29%)
Jul 06, 2020 4.199 4.271 4.118 4.231 807,453 +0.11(+2.75%)
Jul 02, 2020 4.401 4.417 4.110 4.118 985,071 -0.23(-5.38%)
Jul 01, 2020 4.498 4.554 4.239 4.352 779,178 -0.14(-3.06%)
Jun 30, 2020 4.481 4.514 4.328 4.489 600,638 -0.02(-0.54%)
Jun 29, 2020 4.320 4.619 4.284 4.514 1,026,196 +0.19(+4.29%)
Jun 26, 2020 4.522 4.546 4.239 4.328 1,526,031 -0.23(-5.13%)
Jun 25, 2020 4.554 4.711 4.455 4.562 999,368 -0.15(-3.09%)
Jun 24, 2020 4.845 4.877 4.473 4.707 1,708,107 -0.10(-2.02%)
Jun 23, 2020 4.320 5.022 4.263 4.804 4,862,897 +0.56(+13.12%)
Jun 22, 2020 4.312 4.384 4.175 4.247 692,991 +0.02(+0.57%)
Jun 19, 2020 4.118 4.514 4.005 4.223 1,744,496 +0.19(+4.60%)
Jun 18, 2020 3.868 4.086 3.763 4.037 687,198 +0.12(+3.09%)
Jun 17, 2020 3.957 3.979 3.876 3.916 410,728 -0.03(-0.82%)
Jun 16, 2020 4.344 4.344 3.920 3.948 877,821 -0.19(-4.68%)
Jun 15, 2020 3.787 4.150 3.714 4.142 593,601 +0.26(+6.65%)
Jun 12, 2020 4.086 4.103 3.827 3.884 700,101 -0.01(-0.21%)
Jun 11, 2020 4.110 4.110 3.884 3.892 730,846 -0.31(-7.31%)
Jun 10, 2020 4.481 4.481 4.191 4.199 674,556 -0.32(-7.14%)
Jun 09, 2020 4.594 4.594 4.288 4.522 996,044 -0.20(-4.27%)
Jun 08, 2020 4.409 4.724 4.401 4.724 734,999 +0.44(+10.38%)
Jun 05, 2020 4.191 4.417 4.191 4.280 1,019,129 +0.24(+6.00%)
Jun 04, 2020 3.981 4.037 3.884 4.037 435,982 +0.04(+1.01%)
Jun 03, 2020 3.876 4.013 3.852 3.997 796,926 +0.20(+5.32%)
Jun 02, 2020 3.892 3.916 3.722 3.795 576,903 -0.06(-1.67%)
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.