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

Costamare Inc (NY: CMRE )

11.36 -0.17 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 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%)
Jun 01, 2020 3.674 3.900 3.654 3.860 587,021 +0.15(+3.91%)
May 29, 2020 3.916 3.924 3.690 3.714 649,325 -0.21(-5.35%)
May 28, 2020 4.134 4.166 3.908 3.924 488,452 -0.19(-4.71%)
May 27, 2020 4.118 4.134 4.029 4.118 492,798 +0.14(+3.45%)
May 26, 2020 3.739 4.021 3.739 3.981 746,497 +0.36(+10.04%)
May 22, 2020 3.714 3.726 3.569 3.617 526,098 -0.12(-3.24%)
May 21, 2020 3.747 3.795 3.690 3.739 328,376 -0.03(-0.86%)
May 20, 2020 3.642 3.835 3.617 3.771 723,681 +0.20(+5.66%)
May 19, 2020 3.617 3.658 3.512 3.569 323,119 -0.05(-1.34%)
May 18, 2020 3.569 3.650 3.521 3.617 629,918 +0.22(+6.41%)
May 15, 2020 3.488 3.488 3.367 3.399 543,065 -0.08(-2.32%)
May 14, 2020 3.391 3.488 3.238 3.480 527,642 +0.04(+1.17%)
May 13, 2020 3.464 3.496 3.254 3.440 667,082 -0.06(-1.84%)
May 12, 2020 3.674 3.674 3.480 3.504 723,827 -0.15(-3.98%)
May 11, 2020 3.795 3.816 3.613 3.650 670,443 -0.21(-5.44%)
May 08, 2020 3.884 3.957 3.788 3.860 494,269 +0.10(+2.80%)
May 07, 2020 3.642 3.763 3.634 3.755 629,460 +0.11(+3.10%)
May 06, 2020 3.787 3.819 3.625 3.642 645,950 -0.15(-3.84%)
May 05, 2020 3.916 3.965 3.771 3.787 725,776 -0.06(-1.47%)
May 04, 2020 3.690 3.843 3.593 3.843 656,142 +0.06(+1.49%)
May 01, 2020 3.924 3.932 3.577 3.787 1,224,961 -0.27(-6.57%)
Apr 30, 2020 4.312 4.312 3.977 4.053 967,147 -0.36(-8.06%)
Apr 29, 2020 4.481 4.481 4.045 4.409 1,731,877 +0.25(+6.02%)
Apr 28, 2020 4.166 4.215 4.045 4.158 613,911 +0.07(+1.78%)
Apr 27, 2020 4.070 4.231 4.037 4.086 1,023,358 +0.02(+0.40%)
Apr 24, 2020 3.997 4.102 3.896 4.070 680,905 +0.15(+3.70%)
Apr 23, 2020 3.722 4.061 3.722 3.924 680,752 +0.22(+5.88%)
Apr 22, 2020 3.981 3.981 3.650 3.706 718,244 -0.16(-4.18%)
Apr 21, 2020 3.884 3.993 3.864 3.868 1,079,357 -0.14(-3.43%)
Apr 20, 2020 3.876 4.013 3.779 4.005 918,240 +0.04(+1.02%)
Apr 17, 2020 3.941 4.028 3.870 3.965 945,488 +0.13(+3.51%)
Apr 16, 2020 3.941 4.036 3.727 3.830 1,094,896 -0.11(-2.81%)
Apr 15, 2020 3.798 3.988 3.490 3.941 1,522,815 -0.05(-1.19%)
Apr 14, 2020 3.885 4.044 3.727 3.988 1,109,709 +0.12(+3.07%)
Apr 13, 2020 3.727 3.901 3.593 3.870 950,743 +0.14(+3.82%)
Apr 09, 2020 3.759 3.893 3.569 3.727 1,110,778 +0.04(+1.07%)
Apr 08, 2020 3.411 3.696 3.363 3.688 889,672 +0.32(+9.65%)
Apr 07, 2020 3.324 3.498 3.324 3.363 911,372 +0.15(+4.68%)
Apr 06, 2020 3.300 3.363 3.165 3.213 769,169 +0.03(+1.00%)
Apr 03, 2020 3.284 3.343 3.055 3.181 567,015 -0.12(-3.60%)
Apr 02, 2020 3.426 3.458 3.189 3.300 857,859 -0.13(-3.92%)
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.