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

Costamare Inc (NY: CMRE )

10.83 -0.16 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 08, 2023 8.049 8.135 7.973 8.116 548,582 +0.10(+1.19%)
May 05, 2023 7.724 8.049 7.724 8.020 601,228 +0.33(+4.35%)
May 04, 2023 7.934 7.934 7.581 7.686 1,271,213 -0.33(-4.17%)
May 03, 2023 8.078 8.116 7.958 8.020 772,531 -0.05(-0.59%)
May 02, 2023 8.288 8.322 7.963 8.068 1,642,070 -0.28(-3.32%)
May 01, 2023 8.613 8.623 8.245 8.346 729,745 -0.29(-3.32%)
Apr 28, 2023 8.508 8.671 8.498 8.632 445,128 +0.13(+1.57%)
Apr 27, 2023 8.537 8.575 8.451 8.498 405,697 +0.00(+0.00%)
Apr 26, 2023 8.518 8.561 8.355 8.498 859,913 -0.09(-1.00%)
Apr 25, 2023 8.690 8.840 8.489 8.585 1,155,114 -0.35(-3.96%)
Apr 24, 2023 8.776 8.991 8.642 8.938 808,406 -0.14(-1.58%)
Apr 21, 2023 9.397 9.397 9.053 9.082 494,613 -0.31(-3.26%)
Apr 20, 2023 9.560 9.607 9.292 9.388 597,489 -0.17(-1.80%)
Apr 19, 2023 9.493 9.655 9.469 9.560 608,474 -0.05(-0.50%)
Apr 18, 2023 9.627 9.655 9.495 9.607 429,621 +0.00(+0.05%)
Apr 17, 2023 9.546 9.650 9.461 9.603 473,208 +0.15(+1.60%)
Apr 14, 2023 9.527 9.621 9.357 9.451 430,056 +0.01(+0.10%)
Apr 13, 2023 9.196 9.508 9.177 9.442 600,240 +0.33(+3.63%)
Apr 12, 2023 9.073 9.187 9.045 9.111 354,788 +0.09(+0.94%)
Apr 11, 2023 8.856 9.121 8.809 9.026 575,757 +0.17(+1.92%)
Apr 10, 2023 8.676 8.922 8.676 8.856 652,005 +0.25(+2.85%)
Apr 06, 2023 8.752 8.813 8.596 8.610 638,907 -0.09(-0.98%)
Apr 05, 2023 8.620 8.705 8.487 8.695 685,655 +0.04(+0.44%)
Apr 04, 2023 8.837 8.969 8.610 8.657 561,536 -0.06(-0.65%)
Apr 03, 2023 8.865 8.875 8.601 8.714 553,558 -0.18(-2.02%)
Mar 31, 2023 8.799 8.908 8.790 8.894 448,696 +0.12(+1.40%)
Mar 30, 2023 8.875 8.932 8.709 8.771 342,258 +0.01(+0.11%)
Mar 29, 2023 8.856 8.913 8.724 8.761 318,945 +0.01(+0.11%)
Mar 28, 2023 8.733 8.818 8.724 8.752 296,437 +0.03(+0.33%)
Mar 27, 2023 8.743 8.776 8.572 8.724 343,127 +0.03(+0.33%)
Mar 24, 2023 8.610 8.743 8.514 8.695 459,272 +0.01(+0.11%)
Mar 23, 2023 8.837 8.960 8.610 8.686 428,730 -0.06(-0.65%)
Mar 22, 2023 8.790 8.998 8.733 8.743 391,517 -0.08(-0.86%)
Mar 21, 2023 8.705 8.941 8.705 8.818 443,904 +0.26(+3.09%)
Mar 20, 2023 8.591 8.695 8.525 8.553 661,538 -0.03(-0.33%)
Mar 17, 2023 8.790 8.950 8.525 8.582 1,019,522 -0.26(-2.99%)
Mar 16, 2023 8.998 9.045 8.648 8.846 817,944 -0.29(-3.21%)
Mar 15, 2023 9.036 9.243 8.979 9.139 752,668 -0.14(-1.53%)
Mar 14, 2023 9.366 9.470 9.196 9.281 641,957 +0.11(+1.24%)
Mar 13, 2023 9.092 9.329 8.950 9.168 942,971 -0.14(-1.52%)
Mar 10, 2023 9.489 9.532 9.206 9.310 876,278 -0.21(-2.18%)
Mar 09, 2023 9.697 9.749 9.508 9.518 618,244 -0.18(-1.85%)
Mar 08, 2023 9.678 9.858 9.584 9.697 600,234 +0.06(+0.59%)
Mar 07, 2023 9.725 9.773 9.612 9.640 413,907 -0.10(-1.07%)
Mar 06, 2023 10.000 10.02 9.716 9.744 568,134 -0.26(-2.55%)
Mar 03, 2023 10.08 10.15 9.979 10.000 632,545 -0.07(-0.66%)
Mar 02, 2023 10.08 10.11 9.981 10.07 664,210 -0.05(-0.47%)
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.