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

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
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, 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.