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

Costamare Inc (NY: CMRE )

14.31 -0.23 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2022 8.853 8.909 8.697 8.863 885,312 +0.07(+0.84%)
Nov 29, 2022 8.872 9.046 8.743 8.789 616,867 -0.03(-0.31%)
Nov 28, 2022 9.065 9.065 8.761 8.817 644,565 -0.36(-3.91%)
Nov 25, 2022 9.000 9.267 9.000 9.175 323,726 +0.17(+1.84%)
Nov 23, 2022 8.945 9.088 8.945 9.010 506,902 +0.09(+1.03%)
Nov 22, 2022 8.909 9.056 8.890 8.918 447,541 +0.00(+0.00%)
Nov 21, 2022 8.853 8.918 8.715 8.918 770,750 +0.01(+0.10%)
Nov 18, 2022 9.046 9.046 8.798 8.909 548,474 -0.06(-0.72%)
Nov 17, 2022 8.964 8.982 8.761 8.973 555,025 -0.06(-0.61%)
Nov 16, 2022 9.304 9.460 8.964 9.028 786,286 -0.39(-4.10%)
Nov 15, 2022 9.387 9.488 9.285 9.414 904,041 +0.15(+1.59%)
Nov 14, 2022 9.230 9.419 9.083 9.267 846,180 +0.06(+0.60%)
Nov 11, 2022 9.037 9.304 8.973 9.212 794,307 +0.32(+3.62%)
Nov 10, 2022 8.872 8.936 8.771 8.890 901,317 +0.30(+3.53%)
Nov 09, 2022 9.056 9.056 8.587 8.587 584,004 -0.47(-5.18%)
Nov 08, 2022 9.184 9.203 8.895 9.056 560,730 -0.12(-1.30%)
Nov 07, 2022 9.111 9.359 9.092 9.175 978,831 +0.14(+1.53%)
Nov 04, 2022 8.752 9.060 8.752 9.037 1,178,986 +0.39(+4.46%)
Nov 03, 2022 8.679 8.922 8.578 8.651 808,507 -0.17(-1.98%)
Nov 02, 2022 8.899 8.826 1,137,844 -0.10(-1.13%)
Nov 01, 2022 8.817 8.973 8.660 8.927 949,314 +0.25(+2.86%)
Oct 31, 2022 8.476 8.711 8.430 8.679 888,769 +0.16(+1.83%)
Oct 28, 2022 8.384 8.536 8.109 8.522 1,099,609 +0.12(+1.42%)
Oct 27, 2022 8.817 8.871 8.311 8.403 778,125 -0.44(-4.99%)
Oct 26, 2022 8.991 9.060 8.844 8.844 930,663 -0.13(-1.43%)
Oct 25, 2022 8.798 8.991 8.679 8.973 581,586 +0.17(+1.99%)
Oct 24, 2022 8.734 8.835 8.605 8.798 656,993 +0.09(+1.06%)
Oct 21, 2022 8.605 8.725 8.476 8.706 508,338 +0.17(+1.94%)
Oct 20, 2022 8.633 8.727 8.476 8.541 754,340 -0.16(-1.80%)
Oct 19, 2022 8.881 8.936 8.601 8.697 670,299 -0.24(-2.72%)
Oct 18, 2022 8.895 8.995 8.777 8.941 685,563 +0.18(+2.07%)
Oct 17, 2022 8.768 8.904 8.695 8.759 980,714 +0.06(+0.73%)
Oct 14, 2022 8.468 8.759 8.405 8.695 1,017,813 +0.30(+3.57%)
Oct 13, 2022 8.087 8.405 7.932 8.396 1,411,491 +0.21(+2.55%)
Oct 12, 2022 7.978 8.232 7.864 8.187 666,198 +0.21(+2.62%)
Oct 11, 2022 7.950 8.109 7.771 7.978 772,135 -0.02(-0.23%)
Oct 10, 2022 8.205 8.250 7.950 7.996 1,322,874 -0.34(-4.03%)
Oct 07, 2022 8.559 8.577 8.287 8.332 593,732 -0.29(-3.37%)
Oct 06, 2022 8.523 8.632 8.418 8.623 628,711 +0.12(+1.39%)
Oct 05, 2022 8.432 8.568 8.291 8.505 789,299 -0.06(-0.74%)
Oct 04, 2022 8.486 8.682 8.441 8.568 886,237 +0.21(+2.50%)
Oct 03, 2022 8.114 8.450 8.105 8.359 805,221 +0.23(+2.79%)
Sep 30, 2022 8.096 8.277 8.078 8.132 587,209 +0.02(+0.22%)
Sep 29, 2022 8.177 8.177 7.925 8.114 747,047 -0.26(-3.15%)
Sep 28, 2022 8.268 8.386 8.232 8.377 617,667 +0.06(+0.77%)
Sep 27, 2022 8.277 8.390 8.150 8.314 2,253,386 +0.15(+1.78%)
Sep 26, 2022 8.486 8.532 8.068 8.168 1,353,442 -0.42(-4.87%)
Sep 23, 2022 8.586 8.659 8.309 8.586 2,030,881 -0.20(-2.28%)
Sep 22, 2022 8.932 9.022 8.714 8.786 1,018,319 -0.15(-1.63%)
Sep 21, 2022 9.386 9.386 8.895 8.932 775,643 -0.45(-4.84%)
Sep 20, 2022 9.150 9.431 9.141 9.386 626,640 +0.21(+2.28%)
Sep 19, 2022 9.195 9.313 9.018 9.177 720,133 -0.21(-2.23%)
Sep 16, 2022 9.440 9.444 9.286 9.386 853,484 -0.28(-2.91%)
Sep 15, 2022 9.758 9.772 9.613 9.668 496,614 -0.15(-1.57%)
Sep 14, 2022 9.922 9.967 9.749 9.822 373,364 -0.01(-0.09%)
Sep 13, 2022 9.977 10.10 9.799 9.831 554,716 -0.33(-3.22%)
Sep 12, 2022 10.19 10.23 10.04 10.16 569,128 +0.09(+0.90%)
Sep 09, 2022 9.749 10.09 9.740 10.07 527,571 +0.46(+4.83%)
Sep 08, 2022 9.359 9.622 9.322 9.604 658,262 +0.10(+1.05%)
Sep 07, 2022 9.768 9.768 9.431 9.504 771,716 -0.32(-3.24%)
Sep 06, 2022 10.07 10.15 9.804 9.822 697,644 -0.25(-2.44%)
Sep 02, 2022 10.19 10.22 9.977 10.07 690,822 -0.01(-0.09%)
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.