Skip to main content

Costamare Inc (NY: CMRE )

11.37 +0.08 (+0.71%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.570 10.02 9.541 10.01 584,576 +0.48(+5.09%)
Nov 29, 2023 9.521 9.645 9.491 9.521 265,832 +0.06(+0.63%)
Nov 28, 2023 9.551 9.605 9.402 9.461 253,647 -0.08(-0.83%)
Nov 27, 2023 9.531 9.590 9.412 9.541 313,461 -0.07(-0.72%)
Nov 24, 2023 9.363 9.640 9.363 9.610 229,821 +0.28(+2.97%)
Nov 22, 2023 9.343 9.402 9.293 9.333 220,680 +0.00(+0.00%)
Nov 21, 2023 9.303 9.402 9.283 9.333 290,776 -0.03(-0.32%)
Nov 20, 2023 9.422 9.466 9.323 9.363 258,605 -0.01(-0.11%)
Nov 17, 2023 9.353 9.457 9.353 9.372 342,953 +0.11(+1.18%)
Nov 16, 2023 9.560 9.590 9.264 9.264 337,966 -0.30(-3.11%)
Nov 15, 2023 9.145 9.570 9.115 9.560 712,798 +0.42(+4.55%)
Nov 14, 2023 8.848 9.155 8.818 9.145 570,565 +0.51(+5.96%)
Nov 13, 2023 8.581 8.671 8.531 8.630 198,769 +0.01(+0.11%)
Nov 10, 2023 8.660 8.690 8.566 8.620 247,281 -0.03(-0.34%)
Nov 09, 2023 8.660 8.803 8.630 8.650 320,887 +0.02(+0.23%)
Nov 08, 2023 8.699 8.709 8.521 8.630 338,983 -0.11(-1.25%)
Nov 07, 2023 8.907 8.907 8.729 8.739 394,123 -0.25(-2.75%)
Nov 06, 2023 9.184 9.214 8.897 8.986 419,571 -0.20(-2.16%)
Nov 03, 2023 9.244 9.392 9.155 9.184 602,706 -0.16(-1.69%)
Nov 02, 2023 8.828 9.363 8.798 9.343 864,511 +0.59(+6.79%)
Nov 01, 2023 8.907 8.907 8.450 8.749 1,115,626 -0.19(-2.10%)
Oct 31, 2023 9.006 9.061 8.818 8.937 784,575 -0.11(-1.20%)
Oct 30, 2023 9.135 9.184 8.917 9.046 479,007 +0.04(+0.44%)
Oct 27, 2023 9.174 9.224 8.996 9.006 493,258 -0.05(-0.55%)
Oct 26, 2023 9.056 9.095 8.949 9.056 327,621 +0.01(+0.11%)
Oct 25, 2023 8.967 9.076 8.917 9.046 409,853 -0.06(-0.65%)
Oct 24, 2023 9.036 9.170 8.962 9.105 556,233 +0.05(+0.55%)
Oct 23, 2023 8.986 9.160 8.887 9.056 359,964 +0.06(+0.66%)
Oct 20, 2023 8.947 9.026 8.897 8.996 421,331 +0.04(+0.44%)
Oct 19, 2023 9.115 9.125 8.927 8.957 444,631 -0.14(-1.58%)
Oct 18, 2023 9.237 9.237 9.071 9.100 527,180 -0.21(-2.21%)
Oct 17, 2023 9.218 9.383 9.218 9.306 297,785 +0.04(+0.42%)
Oct 16, 2023 9.413 9.440 9.247 9.266 300,109 -0.13(-1.35%)
Oct 13, 2023 9.442 9.452 9.252 9.393 445,318 +0.02(+0.21%)
Oct 12, 2023 9.442 9.481 9.174 9.374 458,726 +0.01(+0.10%)
Oct 11, 2023 9.384 9.501 9.296 9.364 390,275 -0.01(-0.10%)
Oct 10, 2023 9.325 9.491 9.325 9.374 435,693 +0.07(+0.74%)
Oct 09, 2023 9.208 9.462 9.188 9.306 542,884 +0.11(+1.17%)
Oct 06, 2023 9.110 9.227 9.002 9.198 460,584 +0.09(+0.97%)
Oct 05, 2023 8.934 9.150 8.934 9.110 522,232 +0.17(+1.86%)
Oct 04, 2023 9.042 9.081 8.846 8.944 387,603 -0.07(-0.76%)
Oct 03, 2023 9.188 9.266 8.934 9.012 540,604 -0.26(-2.85%)
Oct 02, 2023 9.423 9.472 9.262 9.276 553,345 -0.13(-1.35%)
Sep 29, 2023 9.374 9.452 9.306 9.403 394,104 +0.08(+0.84%)
Sep 28, 2023 9.218 9.433 9.218 9.325 345,465 +0.08(+0.85%)
Sep 27, 2023 9.247 9.335 9.178 9.247 341,403 +0.07(+0.75%)
Sep 26, 2023 9.090 9.252 9.090 9.178 355,017 +0.01(+0.11%)
Sep 25, 2023 9.051 9.218 9.144 9.169 348,849 +0.06(+0.64%)
Sep 22, 2023 9.032 9.158 9.012 9.110 332,905 +0.06(+0.65%)
Sep 21, 2023 9.061 9.130 9.012 9.051 322,310 -0.04(-0.43%)
Sep 20, 2023 9.090 9.269 9.042 9.090 861,711 -0.20(-2.11%)
Sep 19, 2023 9.413 9.472 9.286 9.286 294,553 -0.07(-0.73%)
Sep 18, 2023 9.354 9.384 9.252 9.354 344,940 +0.00(+0.00%)
Sep 15, 2023 9.550 9.589 9.315 9.354 682,293 -0.21(-2.15%)
Sep 14, 2023 9.481 9.648 9.472 9.560 393,228 +0.09(+0.93%)
Sep 13, 2023 9.384 9.560 9.374 9.472 342,765 +0.09(+0.94%)
Sep 12, 2023 9.452 9.501 9.317 9.384 353,041 -0.04(-0.41%)
Sep 11, 2023 9.579 9.648 9.413 9.423 283,465 -0.11(-1.13%)
Sep 08, 2023 9.384 9.569 9.364 9.530 287,493 +0.14(+1.46%)
Sep 07, 2023 9.540 9.648 9.291 9.393 695,946 -0.22(-2.24%)
Sep 06, 2023 9.784 9.863 9.574 9.609 374,595 -0.14(-1.40%)
Sep 05, 2023 10.11 10.11 9.726 9.745 409,315 -0.44(-4.32%)
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.