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

Costamare Inc (NY: CMRE )

15.53 -0.29 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 8.119 8.186 7.897 8.102 883,357 -0.02(-0.21%)
Feb 25, 2021 8.430 8.455 8.077 8.119 1,073,289 -0.37(-4.35%)
Feb 24, 2021 8.371 8.757 8.321 8.489 931,827 +0.18(+2.12%)
Feb 23, 2021 8.514 8.606 8.086 8.312 1,035,209 -0.25(-2.94%)
Feb 22, 2021 8.363 8.699 8.338 8.564 1,131,325 +0.23(+2.72%)
Feb 19, 2021 8.061 8.363 8.061 8.338 789,031 +0.35(+4.42%)
Feb 18, 2021 8.228 8.254 7.985 7.985 590,753 -0.32(-3.84%)
Feb 17, 2021 8.254 8.422 8.186 8.304 634,821 +0.04(+0.51%)
Feb 16, 2021 8.245 8.472 8.153 8.262 1,347,571 +0.25(+3.14%)
Feb 12, 2021 7.632 8.035 7.565 8.010 1,048,667 +0.34(+4.49%)
Feb 11, 2021 7.632 7.666 7.397 7.666 585,799 +0.07(+0.88%)
Feb 10, 2021 7.725 7.809 7.515 7.599 625,073 -0.08(-0.98%)
Feb 09, 2021 7.557 7.741 7.414 7.674 762,435 +0.10(+1.33%)
Feb 08, 2021 7.364 7.725 7.305 7.574 1,009,026 +0.39(+5.37%)
Feb 05, 2021 7.179 7.380 7.129 7.187 848,580 +0.12(+1.66%)
Feb 04, 2021 6.919 7.137 6.910 7.070 922,686 +0.18(+2.56%)
Feb 03, 2021 6.843 7.087 6.784 6.893 1,062,599 +0.04(+0.61%)
Feb 02, 2021 7.070 7.087 6.465 6.851 2,231,329 -0.23(-3.20%)
Feb 01, 2021 6.927 7.187 6.885 7.078 909,559 +0.36(+5.37%)
Jan 29, 2021 6.700 7.078 6.558 6.717 1,131,202 -0.04(-0.62%)
Jan 28, 2021 6.616 6.818 6.616 6.759 887,072 +0.18(+2.68%)
Jan 27, 2021 6.835 6.885 6.516 6.583 1,090,450 -0.24(-3.57%)
Jan 26, 2021 7.137 7.137 6.755 6.826 968,727 -0.31(-4.35%)
Jan 25, 2021 7.389 7.397 6.902 7.137 823,223 -0.26(-3.52%)
Jan 22, 2021 7.053 7.397 6.944 7.397 877,164 +0.28(+3.89%)
Jan 21, 2021 7.355 7.355 7.112 7.120 751,972 -0.13(-1.85%)
Jan 20, 2021 7.406 7.448 7.087 7.254 930,192 -0.06(-0.80%)
Jan 19, 2021 7.506 7.580 7.179 7.313 924,930 -0.13(-1.69%)
Jan 15, 2021 7.705 7.713 7.389 7.439 747,350 -0.27(-3.55%)
Jan 14, 2021 7.580 7.829 7.489 7.713 817,354 +0.22(+2.99%)
Jan 13, 2021 7.763 7.825 7.364 7.489 832,920 -0.29(-3.74%)
Jan 12, 2021 7.672 7.979 7.622 7.780 927,383 +0.17(+2.29%)
Jan 11, 2021 7.215 7.605 7.165 7.605 706,080 +0.32(+4.45%)
Jan 08, 2021 7.223 7.663 7.140 7.281 911,514 +0.17(+2.33%)
Jan 07, 2021 6.742 7.165 6.659 7.115 1,008,356 +0.37(+5.54%)
Jan 06, 2021 6.933 7.007 6.609 6.742 865,724 -0.12(-1.81%)
Jan 05, 2021 6.825 6.916 6.667 6.866 606,990 +0.04(+0.61%)
Jan 04, 2021 6.916 7.037 6.808 6.825 839,445 -0.05(-0.72%)
Dec 31, 2020 6.875 6.875 6.875 526,322 +0.20(+2.99%)
Dec 30, 2020 6.459 6.792 6.459 6.675 526,322 +0.20(+3.08%)
Dec 29, 2020 6.518 6.559 6.376 6.476 414,705 -0.05(-0.76%)
Dec 28, 2020 6.626 6.675 6.493 6.526 444,840 +0.02(+0.26%)
Dec 24, 2020 6.667 6.667 6.435 6.509 673,278 -0.17(-2.61%)
Dec 23, 2020 6.501 6.812 6.493 6.684 572,770 +0.21(+3.21%)
Dec 22, 2020 6.684 6.684 6.393 6.476 547,671 -0.21(-3.11%)
Dec 21, 2020 6.576 6.717 6.501 6.684 678,233 -0.01(-0.12%)
Dec 18, 2020 6.634 6.916 6.585 6.692 785,531 +0.11(+1.64%)
Dec 17, 2020 6.584 6.641 6.476 6.584 456,253 +0.01(+0.13%)
Dec 16, 2020 6.675 6.700 6.426 6.576 613,704 -0.06(-0.88%)
Dec 15, 2020 6.360 6.717 6.360 6.634 559,983 +0.27(+4.31%)
Dec 14, 2020 6.476 6.742 6.352 6.360 768,158 +0.03(+0.52%)
Dec 11, 2020 6.393 6.393 6.219 6.327 461,297 -0.07(-1.04%)
Dec 10, 2020 6.194 6.476 6.111 6.393 567,109 +0.20(+3.22%)
Dec 09, 2020 6.177 6.227 6.028 6.194 622,588 +0.07(+1.22%)
Dec 08, 2020 6.086 6.285 6.069 6.119 537,062 -0.04(-0.67%)
Dec 07, 2020 6.368 6.419 6.061 6.161 838,283 -0.22(-3.39%)
Dec 04, 2020 6.053 6.435 5.995 6.376 909,106 +0.32(+5.35%)
Dec 03, 2020 5.978 6.111 5.903 6.053 581,967 +0.09(+1.53%)
Dec 02, 2020 5.837 6.019 5.745 5.961 452,615 +0.07(+1.13%)
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.