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 (%)
Jul 31, 2020 3.919 3.919 3.682 3.723 1,019,679 -0.19(-4.81%)
Jul 30, 2020 3.911 3.985 3.821 3.911 653,074 +0.00(+0.00%)
Jul 29, 2020 4.001 4.026 3.886 3.911 899,703 -0.02(-0.42%)
Jul 28, 2020 4.132 4.189 3.846 3.927 1,687,701 -0.26(-6.25%)
Jul 27, 2020 4.271 4.271 4.148 4.189 737,681 -0.05(-1.16%)
Jul 24, 2020 4.443 4.443 4.206 4.238 1,010,023 -0.23(-5.13%)
Jul 23, 2020 4.148 4.476 4.140 4.467 1,466,548 +0.36(+8.76%)
Jul 22, 2020 4.107 4.402 3.985 4.107 1,947,571 +0.23(+5.91%)
Jul 21, 2020 3.911 3.936 3.788 3.878 835,504 +0.02(+0.64%)
Jul 20, 2020 3.934 3.958 3.850 3.854 1,047,702 -0.06(-1.43%)
Jul 17, 2020 3.942 3.998 3.878 3.910 632,186 -0.02(-0.61%)
Jul 16, 2020 3.974 3.982 3.886 3.934 497,211 -0.06(-1.60%)
Jul 15, 2020 3.998 4.060 3.926 3.998 563,866 +0.07(+1.84%)
Jul 14, 2020 3.790 3.926 3.742 3.926 594,218 +0.14(+3.59%)
Jul 13, 2020 3.926 3.949 3.685 3.790 1,178,871 -0.06(-1.66%)
Jul 10, 2020 3.669 3.898 3.669 3.854 672,126 +0.17(+4.56%)
Jul 09, 2020 3.918 3.918 3.645 3.685 1,287,097 -0.24(-6.12%)
Jul 08, 2020 4.054 4.083 3.834 3.926 1,074,849 -0.18(-4.30%)
Jul 07, 2020 4.174 4.174 4.030 4.102 506,055 -0.10(-2.29%)
Jul 06, 2020 4.166 4.238 4.086 4.198 813,767 +0.11(+2.75%)
Jul 02, 2020 4.366 4.383 4.078 4.086 992,775 -0.23(-5.38%)
Jul 01, 2020 4.463 4.519 4.206 4.318 785,272 -0.14(-3.06%)
Jun 30, 2020 4.447 4.479 4.294 4.455 605,335 -0.02(-0.54%)
Jun 29, 2020 4.286 4.583 4.250 4.479 1,034,221 +0.18(+4.29%)
Jun 26, 2020 4.487 4.511 4.206 4.294 1,537,965 -0.23(-5.13%)
Jun 25, 2020 4.519 4.675 4.421 4.527 1,007,184 -0.14(-3.09%)
Jun 24, 2020 4.807 4.839 4.439 4.671 1,721,465 -0.10(-2.02%)
Jun 23, 2020 4.286 4.983 4.230 4.767 4,900,927 +0.55(+13.12%)
Jun 22, 2020 4.278 4.350 4.142 4.214 698,411 +0.02(+0.57%)
Jun 19, 2020 4.086 4.479 3.974 4.190 1,758,138 +0.18(+4.60%)
Jun 18, 2020 3.838 4.054 3.734 4.006 692,572 +0.12(+3.09%)
Jun 17, 2020 3.926 3.948 3.846 3.886 413,940 -0.03(-0.82%)
Jun 16, 2020 4.310 4.310 3.890 3.918 884,686 -0.19(-4.68%)
Jun 15, 2020 3.758 4.118 3.685 4.110 598,244 +0.26(+6.65%)
Jun 12, 2020 4.054 4.071 3.798 3.854 705,577 -0.01(-0.21%)
Jun 11, 2020 4.078 4.078 3.854 3.862 736,562 -0.30(-7.31%)
Jun 10, 2020 4.447 4.447 4.158 4.166 679,831 -0.32(-7.14%)
Jun 09, 2020 4.559 4.559 4.254 4.487 1,003,834 -0.20(-4.27%)
Jun 08, 2020 4.374 4.687 4.366 4.687 740,747 +0.44(+10.38%)
Jun 05, 2020 4.158 4.383 4.158 4.246 1,027,099 +0.24(+6.00%)
Jun 04, 2020 3.950 4.006 3.854 4.006 439,392 +0.04(+1.01%)
Jun 03, 2020 3.846 3.982 3.822 3.966 803,158 +0.20(+5.32%)
Jun 02, 2020 3.862 3.886 3.693 3.766 581,415 -0.06(-1.67%)
Jun 01, 2020 3.645 3.870 3.626 3.830 591,612 +0.14(+3.91%)
May 29, 2020 3.886 3.894 3.661 3.685 654,403 -0.21(-5.35%)
May 28, 2020 4.102 4.134 3.878 3.894 492,272 -0.19(-4.71%)
May 27, 2020 4.086 4.102 3.998 4.086 496,652 +0.14(+3.45%)
May 26, 2020 3.709 3.990 3.709 3.950 752,335 +0.36(+10.04%)
May 22, 2020 3.685 3.697 3.541 3.589 530,212 -0.12(-3.24%)
May 21, 2020 3.718 3.766 3.661 3.709 330,944 -0.03(-0.86%)
May 20, 2020 3.613 3.806 3.589 3.742 729,340 +0.20(+5.66%)
May 19, 2020 3.589 3.629 3.485 3.541 325,646 -0.05(-1.34%)
May 18, 2020 3.541 3.621 3.493 3.589 634,844 +0.22(+6.41%)
May 15, 2020 3.461 3.461 3.341 3.373 547,312 -0.08(-2.32%)
May 14, 2020 3.365 3.461 3.213 3.453 531,768 +0.04(+1.17%)
May 13, 2020 3.437 3.469 3.229 3.413 672,299 -0.06(-1.84%)
May 12, 2020 3.645 3.645 3.453 3.477 729,487 -0.14(-3.98%)
May 11, 2020 3.766 3.787 3.585 3.621 675,686 -0.21(-5.44%)
May 08, 2020 3.854 3.926 3.758 3.830 498,135 +0.10(+2.80%)
May 07, 2020 3.613 3.734 3.605 3.726 634,382 +0.11(+3.10%)
May 06, 2020 3.758 3.790 3.597 3.613 651,001 -0.14(-3.84%)
May 05, 2020 3.886 3.934 3.742 3.758 731,452 -0.06(-1.47%)
May 04, 2020 3.661 3.814 3.565 3.814 661,274 +0.06(+1.49%)
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.