Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.305	9.353	9.172	9.172	812,473	-0.08(-0.82%)
Jun 29, 2023	9.106	9.324	9.106	9.248	702,405	+0.16(+1.77%)
Jun 28, 2023	8.869	9.106	8.821	9.087	609,549	+0.21(+2.35%)
Jun 27, 2023	8.679	8.931	8.651	8.878	598,746	+0.15(+1.74%)
Jun 26, 2023	8.897	8.926	8.717	8.727	796,010	-0.11(-1.29%)
Jun 23, 2023	8.765	8.978	8.736	8.840	1,320,279	-0.05(-0.53%)
Jun 22, 2023	8.708	8.954	8.674	8.888	706,690	+0.16(+1.85%)
Jun 21, 2023	8.603	8.855	8.594	8.727	599,509	+0.07(+0.77%)
Jun 20, 2023	8.708	8.727	8.565	8.660	736,494	-0.08(-0.87%)
Jun 16, 2023	8.973	8.983	8.717	8.736	839,376	-0.20(-2.23%)
Jun 15, 2023	8.821	8.983	8.802	8.935	802,658	+0.88(+10.95%)
May 08, 2023	7.987	8.072	7.911	8.053	552,872	+0.09(+1.19%)
May 05, 2023	7.664	7.987	7.664	7.958	605,930	+0.33(+4.35%)
May 04, 2023	7.873	7.873	7.522	7.626	1,281,155	-0.33(-4.17%)
May 03, 2023	8.015	8.053	7.897	7.958	778,573	-0.05(-0.59%)
May 02, 2023	8.224	8.257	7.901	8.006	1,654,912	-0.28(-3.32%)
May 01, 2023	8.546	8.556	8.181	8.281	735,452	-0.28(-3.32%)
Apr 28, 2023	8.442	8.603	8.433	8.565	448,609	+0.13(+1.57%)
Apr 27, 2023	8.470	8.508	8.385	8.433	408,870	+0.00(+0.00%)
Apr 26, 2023	8.451	8.494	8.290	8.433	866,638	-0.09(-1.00%)
Apr 25, 2023	8.622	8.771	8.423	8.518	1,164,147	-0.35(-3.96%)
Apr 24, 2023	8.708	8.921	8.575	8.869	814,728	-0.14(-1.58%)
Apr 21, 2023	9.324	9.324	8.983	9.011	498,481	-0.30(-3.26%)
Apr 20, 2023	9.485	9.533	9.220	9.315	602,162	-0.17(-1.80%)
Apr 19, 2023	9.419	9.580	9.395	9.485	613,232	-0.05(-0.50%)
Apr 18, 2023	9.552	9.580	9.421	9.533	432,981	+0.00(+0.05%)
Apr 17, 2023	9.472	9.575	9.387	9.528	476,908	+0.15(+1.60%)
Apr 14, 2023	9.453	9.547	9.284	9.378	433,420	+0.01(+0.10%)
Apr 13, 2023	9.125	9.434	9.106	9.369	604,934	+0.33(+3.63%)
Apr 12, 2023	9.003	9.115	8.975	9.040	357,563	+0.08(+0.94%)
Apr 11, 2023	8.787	9.050	8.740	8.956	580,260	+0.17(+1.92%)
Apr 10, 2023	8.609	8.853	8.609	8.787	657,104	+0.24(+2.85%)
Apr 06, 2023	8.684	8.745	8.529	8.543	643,904	-0.08(-0.98%)
Apr 05, 2023	8.553	8.637	8.421	8.628	691,017	+0.04(+0.44%)
Apr 04, 2023	8.768	8.900	8.543	8.590	565,927	-0.06(-0.65%)
Apr 03, 2023	8.797	8.806	8.534	8.647	557,887	-0.18(-2.02%)
Mar 31, 2023	8.731	8.839	8.722	8.825	452,205	+0.12(+1.40%)
Mar 30, 2023	8.806	8.862	8.642	8.703	344,934	+0.01(+0.11%)
Mar 29, 2023	8.787	8.843	8.656	8.693	321,439	+0.01(+0.11%)
Mar 28, 2023	8.665	8.750	8.656	8.684	298,755	+0.03(+0.32%)
Mar 27, 2023	8.675	8.708	8.506	8.656	345,811	+0.03(+0.33%)
Mar 24, 2023	8.543	8.675	8.448	8.628	462,864	+0.01(+0.11%)
Mar 23, 2023	8.768	8.890	8.543	8.618	432,082	-0.06(-0.65%)
Mar 22, 2023	8.722	8.928	8.665	8.675	394,579	-0.08(-0.86%)
Mar 21, 2023	8.637	8.872	8.637	8.750	447,376	+0.26(+3.09%)
Mar 20, 2023	8.525	8.628	8.459	8.487	666,712	-0.03(-0.33%)
Mar 17, 2023	8.722	8.881	8.459	8.515	1,027,495	-0.26(-2.99%)
Mar 16, 2023	8.928	8.975	8.581	8.778	824,340	-0.29(-3.21%)
Mar 15, 2023	8.965	9.172	8.909	9.069	758,554	-0.14(-1.53%)
Mar 14, 2023	9.294	9.397	9.125	9.209	646,977	+0.11(+1.24%)
Mar 13, 2023	9.022	9.256	8.881	9.097	950,345	-0.14(-1.52%)
Mar 10, 2023	9.416	9.458	9.134	9.237	883,131	-0.21(-2.18%)
Mar 09, 2023	9.622	9.673	9.434	9.444	623,079	-0.18(-1.85%)
Mar 08, 2023	9.603	9.781	9.509	9.622	604,928	+0.06(+0.59%)
Mar 07, 2023	9.650	9.697	9.537	9.566	417,144	-0.10(-1.07%)
Mar 06, 2023	9.922	9.941	9.641	9.669	572,577	-0.25(-2.55%)
Mar 03, 2023	9.997	10.07	9.902	9.922	637,492	-0.07(-0.66%)
Mar 02, 2023	9.997	10.03	9.903	9.988	669,404	-0.05(-0.47%)
Mar 01, 2023	9.894	10.24	9.894	10.03	745,256	+0.19(+1.90%)
Feb 28, 2023	9.922	10.09	9.828	9.847	592,022	-0.15(-1.50%)
Feb 27, 2023	9.800	10.10	9.800	9.997	813,852	+0.29(+3.00%)
Feb 24, 2023	9.528	9.763	9.473	9.706	865,599	+0.13(+1.37%)
Feb 23, 2023	9.294	9.594	9.294	9.575	539,476	+0.38(+4.08%)
Feb 22, 2023	9.228	9.312	9.167	9.200	332,824	-0.03(-0.30%)
Feb 21, 2023	9.500	9.612	9.228	9.228	614,261	-0.27(-2.86%)
Feb 17, 2023	9.387	9.537	9.350	9.500	576,104	+0.14(+1.50%)
Feb 16, 2023	9.162	9.434	9.162	9.359	764,971	+0.27(+2.99%)
Feb 15, 2023	9.162	9.181	9.003	9.087	625,465	-0.14(-1.52%)
Feb 14, 2023	9.256	9.312	9.078	9.228	814,538	-0.04(-0.40%)
Feb 13, 2023	9.265	9.319	9.172	9.265	406,821	-0.04(-0.40%)
Feb 10, 2023	9.350	9.369	9.171	9.303	732,110	-0.08(-0.80%)
Feb 09, 2023	9.566	9.622	9.275	9.378	979,927	-0.15(-1.57%)
Feb 08, 2023	9.744	9.922	9.308	9.528	1,221,415	-0.24(-2.50%)
Feb 07, 2023	9.659	9.875	9.584	9.772	773,501	+0.15(+1.56%)
Feb 06, 2023	9.603	9.725	9.566	9.622	551,984	-0.06(-0.58%)
Feb 03, 2023	9.744	9.847	9.584	9.678	476,908	-0.07(-0.67%)
Feb 02, 2023	9.997	10.14	9.692	9.744	749,072	-0.16(-1.61%)
Feb 01, 2023	9.528	9.988	9.519	9.903	771,356	+0.38(+4.04%)
Jan 31, 2023	9.387	9.537	9.387	9.519	844,356	+0.12(+1.30%)
Jan 30, 2023	9.528	9.641	9.364	9.397	758,112	-0.23(-2.34%)
Jan 27, 2023	9.359	9.622	9.312	9.622	472,165	+0.26(+2.81%)
Jan 26, 2023	9.247	9.373	9.031	9.359	719,395	+0.15(+1.63%)
Jan 25, 2023	9.294	9.312	9.087	9.209	452,784	-0.21(-2.19%)
Jan 24, 2023	9.472	9.612	9.294	9.416	579,493	-0.09(-0.99%)
Jan 23, 2023	9.425	9.697	9.378	9.509	759,489	+0.09(+1.00%)
Jan 20, 2023	9.331	9.439	9.209	9.416	550,251	+0.14(+1.52%)
Jan 19, 2023	9.050	9.331	8.956	9.275	797,756	+0.22(+2.43%)
Jan 18, 2023	9.194	9.365	9.045	9.054	514,663	-0.05(-0.51%)
Jan 17, 2023	9.147	9.286	9.054	9.101	691,205	+0.03(+0.31%)
Jan 13, 2023	8.869	9.295	8.851	9.073	813,015	-0.19(-2.00%)
Jan 12, 2023	9.101	9.319	9.082	9.258	573,068	+0.15(+1.63%)
Jan 11, 2023	9.323	9.421	9.054	9.110	618,457	-0.16(-1.70%)
Jan 10, 2023	8.897	9.291	8.883	9.268	711,640	+0.42(+4.71%)
Jan 09, 2023	8.878	8.939	8.781	8.851	602,184	+0.11(+1.27%)
Jan 06, 2023	8.387	8.786	8.350	8.739	594,799	+0.45(+5.48%)
Jan 05, 2023	8.304	8.401	8.248	8.285	692,203	-0.06(-0.67%)
Jan 04, 2023	8.619	8.665	8.295	8.341	539,001	-0.32(-3.74%)
Jan 03, 2023	8.619	8.790	8.554	8.665	581,205	+0.06(+0.75%)
Dec 30, 2022	8.591	8.656	8.489	8.600	619,869	-0.11(-1.28%)
Dec 29, 2022	8.434	8.730	8.413	8.712	685,749	+0.32(+3.75%)
Dec 28, 2022	8.350	8.461	8.285	8.396	625,086	-0.02(-0.22%)
Dec 27, 2022	8.424	8.480	8.179	8.415	707,413	+0.02(+0.22%)
Dec 23, 2022	8.193	8.457	8.165	8.396	466,227	+0.22(+2.72%)
Dec 22, 2022	8.406	8.424	8.072	8.174	513,243	-0.32(-3.82%)
Dec 21, 2022	8.304	8.591	8.295	8.498	752,204	+0.29(+3.50%)
Dec 20, 2022	8.035	8.230	7.998	8.211	404,046	+0.18(+2.19%)
Dec 19, 2022	8.174	8.230	7.952	8.035	614,213	-0.16(-1.92%)
Dec 16, 2022	8.211	8.285	8.137	8.193	686,164	-0.09(-1.12%)
Dec 15, 2022	8.230	8.369	8.183	8.285	521,817	+0.03(+0.34%)
Dec 14, 2022	8.387	8.406	8.137	8.257	805,727	-0.11(-1.33%)
Dec 13, 2022	8.434	8.591	8.299	8.369	586,578	+0.09(+1.12%)
Dec 12, 2022	8.378	8.392	8.262	8.276	364,015	-0.07(-0.89%)
Dec 09, 2022	8.350	8.415	8.285	8.350	565,201	+0.00(+0.00%)
Dec 08, 2022	8.193	8.401	8.174	8.350	307,784	+0.23(+2.85%)
Dec 07, 2022	8.359	8.359	8.109	8.118	501,793	-0.27(-3.20%)
Dec 06, 2022	8.508	8.591	8.276	8.387	569,199	-0.13(-1.52%)
Dec 05, 2022	8.804	8.888	8.443	8.517	606,946	-0.27(-3.06%)
Dec 02, 2022	8.665	8.795	8.573	8.786	409,813	+0.05(+0.53%)
Dec 01, 2022	8.962	9.027	8.651	8.739	563,585	-0.19(-2.18%)
Nov 30, 2022	8.925	8.980	8.767	8.934	878,232	+0.07(+0.84%)
Nov 29, 2022	8.943	9.119	8.814	8.860	611,933	-0.03(-0.31%)
Nov 28, 2022	9.138	9.138	8.832	8.888	639,411	-0.36(-3.91%)
Nov 25, 2022	9.073	9.342	9.073	9.249	321,137	+0.17(+1.84%)
Nov 23, 2022	9.017	9.161	9.017	9.082	502,849	+0.09(+1.03%)
Nov 22, 2022	8.980	9.129	8.962	8.990	443,962	+0.00(+0.00%)
Nov 21, 2022	8.925	8.990	8.786	8.990	764,586	+0.01(+0.10%)
Nov 18, 2022	9.119	9.119	8.869	8.980	544,088	-0.06(-0.72%)
Nov 17, 2022	9.036	9.054	8.832	9.045	550,587	-0.06(-0.61%)
Nov 16, 2022	9.379	9.536	9.036	9.101	779,998	-0.39(-4.10%)
Nov 15, 2022	9.462	9.564	9.360	9.490	896,811	+0.15(+1.59%)
Nov 14, 2022	9.305	9.495	9.156	9.342	839,413	+0.06(+0.60%)
Nov 11, 2022	9.110	9.379	9.045	9.286	787,954	+0.32(+3.62%)
Nov 10, 2022	8.943	9.008	8.841	8.962	894,109	+0.31(+3.53%)
Nov 09, 2022	9.129	9.129	8.656	8.656	579,334	-0.47(-5.18%)
Nov 08, 2022	9.258	9.277	8.966	9.129	556,246	-0.12(-1.30%)
Nov 07, 2022	9.184	9.434	9.166	9.249	971,003	+0.14(+1.53%)
Nov 04, 2022	8.823	9.133	8.823	9.110	1,169,557	+0.39(+4.46%)
Nov 03, 2022	8.749	8.994	8.647	8.721	802,041	-0.18(-1.98%)
Nov 02, 2022	8.971			8.897	1,128,744	-0.10(-1.13%)
Nov 01, 2022	8.888	9.045	8.730	8.999	941,723	+0.25(+2.86%)
Oct 31, 2022	8.545	8.781	8.498	8.749	881,661	+0.16(+1.83%)
Oct 28, 2022	8.452	8.605	8.174	8.591	1,090,815	+0.12(+1.42%)
Oct 27, 2022	8.888	8.942	8.378	8.471	771,902	-0.44(-4.99%)
Oct 26, 2022	9.064	9.133	8.915	8.915	923,221	-0.13(-1.43%)
Oct 25, 2022	8.869	9.064	8.749	9.045	576,935	+0.18(+1.99%)
Oct 24, 2022	8.804	8.906	8.675	8.869	651,739	+0.09(+1.06%)
Oct 21, 2022	8.675	8.795	8.545	8.776	504,273	+0.17(+1.94%)
Oct 20, 2022	8.702	8.797	8.545	8.610	748,308	-0.16(-1.80%)
Oct 19, 2022	8.953	9.008	8.670	8.767	664,938	-0.25(-2.72%)
Oct 18, 2022	8.967	9.068	8.848	9.013	680,080	+0.18(+2.07%)
Oct 17, 2022	8.839	8.976	8.765	8.830	972,871	+0.06(+0.73%)
Oct 14, 2022	8.537	8.830	8.472	8.765	1,009,674	+0.30(+3.57%)
Oct 13, 2022	8.152	8.472	7.996	8.463	1,400,203	+0.21(+2.55%)
Oct 12, 2022	8.042	8.298	7.927	8.253	660,870	+0.21(+2.62%)
Oct 11, 2022	8.014	8.175	7.834	8.042	765,960	-0.02(-0.23%)
Oct 10, 2022	8.271	8.317	8.014	8.060	1,312,295	-0.34(-4.03%)
Oct 07, 2022	8.628	8.646	8.353	8.399	588,984	-0.29(-3.37%)
Oct 06, 2022	8.591	8.701	8.486	8.692	623,683	+0.12(+1.39%)
Oct 05, 2022	8.500	8.637	8.358	8.573	782,987	-0.06(-0.74%)
Oct 04, 2022	8.555	8.752	8.509	8.637	879,149	+0.21(+2.50%)
Oct 03, 2022	8.179	8.518	8.170	8.427	798,782	+0.23(+2.79%)
Sep 30, 2022	8.161	8.344	8.143	8.198	582,513	+0.02(+0.22%)
Sep 29, 2022	8.243	8.243	7.989	8.179	741,073	-0.27(-3.15%)
Sep 28, 2022	8.335	8.454	8.298	8.445	612,727	+0.06(+0.76%)
Sep 27, 2022	8.344	8.458	8.216	8.381	2,235,365	+0.15(+1.78%)
Sep 26, 2022	8.555	8.601	8.133	8.234	1,342,618	-0.42(-4.87%)
Sep 23, 2022	8.656	8.729	8.376	8.656	2,014,639	-0.20(-2.28%)
Sep 22, 2022	9.004	9.095	8.784	8.857	1,010,175	-0.15(-1.63%)
Sep 21, 2022	9.462	9.462	8.967	9.004	769,440	-0.46(-4.84%)
Sep 20, 2022	9.223	9.507	9.214	9.462	621,628	+0.21(+2.28%)
Sep 19, 2022	9.269	9.388	9.091	9.251	714,374	-0.21(-2.23%)
Sep 16, 2022	9.517	9.520	9.361	9.462	846,659	-0.28(-2.91%)
Sep 15, 2022	9.837	9.851	9.691	9.746	492,642	-0.16(-1.57%)
Sep 14, 2022	10.00	10.05	9.828	9.901	370,378	-0.01(-0.09%)
Sep 13, 2022	10.06	10.19	9.878	9.910	550,279	-0.33(-3.22%)
Sep 12, 2022	10.27	10.31	10.12	10.24	564,576	+0.09(+0.90%)
Sep 09, 2022	9.828	10.17	9.819	10.15	523,352	+0.47(+4.82%)
Sep 08, 2022	9.434	9.700	9.397	9.681	652,997	+0.10(+1.05%)
Sep 07, 2022	9.846	9.846	9.507	9.581	765,545	-0.32(-3.24%)
Sep 06, 2022	10.15	10.24	9.883	9.901	692,065	-0.25(-2.44%)
Sep 02, 2022	10.28	10.30	10.06	10.15	685,298	-0.01(-0.09%)
Sep 01, 2022	10.29	10.31	10.14	10.16	479,848	-0.17(-1.68%)
Aug 31, 2022	10.28	10.51	10.18	10.33	632,150	+0.05(+0.45%)
Aug 30, 2022	10.56	10.63	9.956	10.29	1,129,307	-0.29(-2.77%)
Aug 29, 2022	10.77	10.78	10.57	10.58	719,954	-0.28(-2.61%)
Aug 26, 2022	11.10	11.12	10.80	10.86	1,135,051	+0.07(+0.68%)
Aug 25, 2022	10.44	10.81	10.36	10.79	570,203	+0.37(+3.52%)
Aug 24, 2022	10.53	10.54	10.35	10.42	494,738	-0.02(-0.18%)
Aug 23, 2022	10.67	10.72	10.39	10.44	440,598	-0.15(-1.38%)
Aug 22, 2022	10.53	10.70	10.47	10.59	477,941	+0.00(+0.00%)
Aug 19, 2022	11.08	11.08	10.53	10.59	1,083,347	-0.54(-4.86%)
Aug 18, 2022	10.98	11.17	10.90	11.13	1,205,828	+0.64(+6.11%)
Aug 17, 2022	10.55	10.62	10.41	10.49	522,110	-0.27(-2.55%)
Aug 16, 2022	10.89	10.93	10.66	10.76	359,702	-0.09(-0.84%)
Aug 15, 2022	10.60	10.87	10.46	10.85	521,176	-0.10(-0.92%)
Aug 12, 2022	10.90	10.98	10.64	10.95	539,108	+0.06(+0.59%)
Aug 11, 2022	10.97	11.11	10.86	10.89	429,986	+0.07(+0.68%)
Aug 10, 2022	10.81	10.90	10.63	10.82	520,776	+0.16(+1.55%)
Aug 09, 2022	10.65	10.74	10.54	10.65	480,811	+0.02(+0.17%)
Aug 08, 2022	10.63	10.78	10.57	10.63	519,011	+0.09(+0.87%)
Aug 05, 2022	10.30	10.57	10.27	10.54	433,517	+0.26(+2.49%)
Aug 04, 2022	10.58	10.59	10.28	10.29	666,722	-0.28(-2.69%)
Aug 03, 2022	10.69	10.76	10.51	10.57	974,251	-0.03(-0.26%)
Aug 02, 2022	10.78	10.78	10.47	10.60	408,348	-0.18(-1.70%)
Aug 01, 2022	10.76	10.81	10.58	10.78	442,667	+0.04(+0.34%)
Jul 29, 2022	10.93	10.96	10.62	10.74	646,365	-0.18(-1.68%)
Jul 28, 2022	11.17	11.34	10.73	10.93	867,493	+0.10(+0.93%)
Jul 27, 2022	10.64	10.85	10.51	10.83	549,988	+0.33(+3.14%)
Jul 26, 2022	10.59	10.59	10.44	10.50	424,596	-0.09(-0.87%)
Jul 25, 2022	10.53	10.65	10.43	10.59	421,463	+0.26(+2.48%)
Jul 22, 2022	10.73	10.76	10.26	10.33	463,875	-0.40(-3.75%)
Jul 21, 2022	10.81	10.87	10.51	10.73	572,283	+0.18(+1.74%)
Jul 20, 2022	10.62	10.66	10.36	10.55	1,016,126	-0.11(-0.99%)
Jul 19, 2022	10.34	10.67	10.32	10.66	634,531	+0.37(+3.62%)
Jul 18, 2022	10.06	10.47	10.06	10.29	861,208	+0.43(+4.32%)
Jul 15, 2022	9.614	9.886	9.469	9.859	830,909	+0.42(+4.42%)
Jul 14, 2022	9.387	9.496	9.292	9.442	880,777	-0.12(-1.23%)
Jul 13, 2022	9.559	9.791	9.514	9.559	1,181,338	-0.18(-1.86%)
Jul 12, 2022	9.841	9.913	9.695	9.741	684,479	-0.07(-0.74%)
Jul 11, 2022	9.868	9.931	9.695	9.813	698,608	-0.05(-0.55%)
Jul 08, 2022	10.05	10.06	9.754	9.868	493,874	-0.03(-0.27%)
Jul 07, 2022	9.949	10.35	9.859	9.895	1,143,789	+0.26(+2.73%)
Jul 06, 2022	10.02	10.09	9.396	9.632	1,361,122	-0.48(-4.75%)
Jul 05, 2022	10.43	10.45	10.00	10.11	1,130,322	-0.63(-5.91%)

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.

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services

Sweetwater Reporter