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: 6:30 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 (%)
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%)
Apr 03, 2023 8.797 8.806 8.534 8.647 557,887 -0.18(-2.02%)
Mar 31, 2023 8.731 8.839 8.722 8.825 452,205 +0.12(+1.40%)
Mar 30, 2023 8.806 8.862 8.642 8.703 344,934 +0.01(+0.11%)
Mar 29, 2023 8.787 8.843 8.656 8.693 321,439 +0.01(+0.11%)
Mar 28, 2023 8.665 8.750 8.656 8.684 298,755 +0.03(+0.32%)
Mar 27, 2023 8.675 8.708 8.506 8.656 345,811 +0.03(+0.33%)
Mar 24, 2023 8.543 8.675 8.448 8.628 462,864 +0.01(+0.11%)
Mar 23, 2023 8.768 8.890 8.543 8.618 432,082 -0.06(-0.65%)
Mar 22, 2023 8.722 8.928 8.665 8.675 394,579 -0.08(-0.86%)
Mar 21, 2023 8.637 8.872 8.637 8.750 447,376 +0.26(+3.09%)
Mar 20, 2023 8.525 8.628 8.459 8.487 666,712 -0.03(-0.33%)
Mar 17, 2023 8.722 8.881 8.459 8.515 1,027,495 -0.26(-2.99%)
Mar 16, 2023 8.928 8.975 8.581 8.778 824,340 -0.29(-3.21%)
Mar 15, 2023 8.965 9.172 8.909 9.069 758,554 -0.14(-1.53%)
Mar 14, 2023 9.294 9.397 9.125 9.209 646,977 +0.11(+1.24%)
Mar 13, 2023 9.022 9.256 8.881 9.097 950,345 -0.14(-1.52%)
Mar 10, 2023 9.416 9.458 9.134 9.237 883,131 -0.21(-2.18%)
Mar 09, 2023 9.622 9.673 9.434 9.444 623,079 -0.18(-1.85%)
Mar 08, 2023 9.603 9.781 9.509 9.622 604,928 +0.06(+0.59%)
Mar 07, 2023 9.650 9.697 9.537 9.566 417,144 -0.10(-1.07%)
Mar 06, 2023 9.922 9.941 9.641 9.669 572,577 -0.25(-2.55%)
Mar 03, 2023 9.997 10.07 9.902 9.922 637,492 -0.07(-0.66%)
Mar 02, 2023 9.997 10.03 9.903 9.988 669,404 -0.05(-0.47%)
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.