Skip to main content

Costamare Inc (NY: CMRE )

14.35 +0.44 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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 +0.10(+1.18%)
Jun 14, 2023 8.840 8.997 8.793 8.831 779,373 +0.07(+0.76%)
Jun 13, 2023 8.698 8.850 8.670 8.765 687,918 +0.12(+1.43%)
Jun 12, 2023 8.537 8.660 8.497 8.641 593,108 +0.06(+0.66%)
Jun 09, 2023 8.575 8.679 8.485 8.584 654,071 -0.01(-0.11%)
Jun 08, 2023 8.679 8.746 8.451 8.594 751,025 -0.09(-0.98%)
Jun 07, 2023 8.414 8.712 8.395 8.679 986,740 +0.34(+4.10%)
Jun 06, 2023 7.844 8.347 7.844 8.338 854,510 +0.44(+5.52%)
Jun 05, 2023 7.844 8.025 7.806 7.901 673,289 +0.06(+0.73%)
Jun 02, 2023 7.664 7.949 7.640 7.844 1,060,968 +0.34(+4.55%)
Jun 01, 2023 7.380 7.531 7.346 7.503 853,843 +0.18(+2.46%)
May 31, 2023 7.560 7.560 7.313 7.323 1,108,996 -0.36(-4.69%)
May 30, 2023 7.560 7.735 7.512 7.683 713,295 +0.09(+1.25%)
May 26, 2023 7.788 7.844 7.531 7.588 762,318 -0.14(-1.84%)
May 25, 2023 7.920 7.987 7.712 7.731 429,184 -0.25(-3.09%)
May 24, 2023 8.044 8.101 7.944 7.977 538,460 -0.14(-1.75%)
May 23, 2023 8.044 8.214 8.025 8.120 481,683 +0.09(+1.18%)
May 22, 2023 8.101 8.130 7.920 8.025 612,687 -0.05(-0.59%)
May 19, 2023 8.271 8.271 8.072 8.072 426,789 -0.11(-1.39%)
May 18, 2023 8.214 8.233 8.153 8.186 453,253 -0.03(-0.35%)
May 17, 2023 8.110 8.224 8.020 8.214 618,366 +0.25(+3.10%)
May 16, 2023 7.977 8.262 7.930 7.968 710,279 -0.13(-1.64%)
May 15, 2023 8.044 8.120 7.702 8.101 1,025,798 +0.20(+2.52%)
May 12, 2023 8.053 8.120 7.849 7.901 529,069 -0.09(-1.07%)
May 11, 2023 7.854 7.996 7.835 7.987 478,886 +0.07(+0.84%)
May 10, 2023 8.072 8.082 7.816 7.920 520,679 -0.07(-0.83%)
May 09, 2023 8.006 8.058 7.873 7.987 416,066 -0.07(-0.82%)
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%)
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.