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

Costamare Inc (NY: CMRE )

14.43 +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 3.469 3.521 3.390 3.462 1,114,162 -0.01(-0.19%)
Jan 30, 2017 3.912 3.925 3.306 3.469 4,164,022 -0.45(-11.48%)
Jan 27, 2017 3.912 4.166 3.840 3.918 1,508,043 +0.07(+1.86%)
Jan 26, 2017 3.834 3.886 3.788 3.847 944,709 +0.03(+0.68%)
Jan 25, 2017 3.964 3.997 3.784 3.821 1,269,011 -0.16(-3.93%)
Jan 24, 2017 3.990 4.003 3.879 3.977 911,307 +0.01(+0.33%)
Jan 23, 2017 4.042 4.042 3.912 3.964 851,494 -0.04(-0.98%)
Jan 20, 2017 3.977 4.062 3.977 4.003 703,076 +0.04(+0.99%)
Jan 19, 2017 3.938 4.029 3.925 3.964 797,792 +0.03(+0.83%)
Jan 18, 2017 3.970 3.989 3.906 3.932 690,331 -0.03(-0.81%)
Jan 17, 2017 4.066 4.162 3.957 3.964 1,319,416 -0.13(-3.29%)
Jan 13, 2017 4.098 4.098 4.098 0 +0.16(+4.07%)
Jan 12, 2017 3.996 4.002 3.861 3.938 959,251 -0.06(-1.44%)
Jan 11, 2017 3.848 3.997 3.842 3.996 1,317,332 +0.15(+4.01%)
Jan 10, 2017 3.784 3.842 3.778 3.842 960,032 +0.08(+2.22%)
Jan 09, 2017 3.848 3.848 3.758 3.758 1,074,681 -0.08(-2.17%)
Jan 06, 2017 3.906 3.912 3.797 3.842 1,152,026 -0.08(-2.12%)
Jan 05, 2017 3.944 3.983 3.855 3.925 1,373,851 -0.04(-1.13%)
Jan 04, 2017 3.880 4.041 3.861 3.970 2,745,405 +0.10(+2.48%)
Jan 03, 2017 3.630 3.880 3.598 3.874 2,715,570 +0.28(+7.86%)
Dec 30, 2016 3.592 3.592 3.592 0 -0.01(-0.18%)
Dec 29, 2016 3.720 3.771 3.572 3.598 1,307,578 -0.13(-3.61%)
Dec 28, 2016 3.675 3.771 3.675 3.733 854,112 +0.08(+2.11%)
Dec 27, 2016 3.637 3.746 3.637 3.656 904,212 +0.02(+0.53%)
Dec 23, 2016 3.637 3.637 3.637 0 -0.08(-2.24%)
Dec 22, 2016 3.701 3.751 3.681 3.720 1,167,531 +0.03(+0.87%)
Dec 21, 2016 3.656 3.720 3.643 3.688 1,176,697 +0.03(+0.88%)
Dec 20, 2016 3.617 3.765 3.611 3.656 1,360,104 +0.00(+0.00%)
Dec 19, 2016 3.656 3.694 3.630 3.656 845,662 -0.01(-0.35%)
Dec 16, 2016 3.726 3.765 3.656 3.669 1,446,913 -0.04(-1.04%)
Dec 15, 2016 3.553 3.726 3.527 3.707 1,370,828 +0.13(+3.77%)
Dec 14, 2016 3.572 3.726 3.560 3.572 1,114,331 -0.03(-0.89%)
Dec 13, 2016 3.630 3.666 3.502 3.604 1,695,883 -0.01(-0.18%)
Dec 12, 2016 3.726 3.752 3.611 3.611 1,241,927 -0.13(-3.43%)
Dec 09, 2016 3.720 3.816 3.694 3.739 1,738,802 -0.02(-0.51%)
Dec 08, 2016 3.713 3.774 3.702 3.758 1,364,958 +0.06(+1.56%)
Dec 07, 2016 3.733 3.771 3.662 3.701 1,273,816 -0.01(-0.35%)
Dec 06, 2016 3.643 3.771 3.560 3.713 1,563,851 +0.08(+2.30%)
Dec 05, 2016 3.592 3.713 3.592 3.630 1,764,814 +0.04(+1.07%)
Dec 02, 2016 3.624 3.694 3.527 3.592 1,933,835 -0.06(-1.58%)
Dec 01, 2016 3.726 3.726 3.592 3.649 2,302,242 -0.04(-1.22%)
Nov 30, 2016 3.624 3.784 3.592 3.694 14,023,268 -0.57(-13.38%)
Nov 29, 2016 4.541 4.554 4.259 4.265 821,112 -0.30(-6.60%)
Nov 28, 2016 4.618 4.711 4.528 4.566 397,141 -0.07(-1.52%)
Nov 25, 2016 4.669 4.669 4.611 4.637 149,061 -0.04(-0.96%)
Nov 23, 2016 4.682 4.682 4.682 0 -0.05(-1.08%)
Nov 22, 2016 4.791 4.836 4.554 4.733 716,137 -0.04(-0.94%)
Nov 21, 2016 4.688 4.801 4.656 4.778 617,557 +0.14(+3.04%)
Nov 18, 2016 4.502 4.669 4.502 4.637 418,173 +0.13(+2.84%)
Nov 17, 2016 5.022 5.035 4.496 4.509 874,469 -0.35(-7.26%)
Nov 16, 2016 4.849 5.048 4.752 4.862 1,038,148 +0.15(+3.13%)
Nov 15, 2016 4.586 4.775 4.502 4.714 867,693 +0.13(+2.94%)
Nov 14, 2016 4.380 4.612 4.380 4.579 548,594 +0.22(+5.00%)
Nov 11, 2016 4.194 4.374 4.118 4.361 534,030 +0.19(+4.45%)
Nov 10, 2016 4.092 4.323 4.086 4.175 848,555 +0.14(+3.50%)
Nov 09, 2016 3.919 4.092 3.893 4.034 879,111 -0.01(-0.16%)
Nov 08, 2016 3.996 4.207 3.887 4.041 597,452 -0.01(-0.32%)
Nov 07, 2016 4.053 4.111 4.015 4.053 393,084 +0.04(+0.96%)
Nov 04, 2016 4.034 4.137 3.989 4.015 350,416 -0.02(-0.48%)
Nov 03, 2016 3.996 4.098 3.976 4.034 401,724 +0.01(+0.16%)
Nov 02, 2016 4.124 4.124 3.925 4.028 561,062 -0.10(-2.33%)
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.