Skip to main content

Costamare Inc (NY: CMRE )

14.82 -0.74 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 15.59 15.70 14.73 14.82 578,446 -0.74(-4.76%)
Jul 17, 2024 15.30 15.69 15.29 15.56 694,084 +0.08(+0.52%)
Jul 16, 2024 15.25 15.52 15.25 15.48 442,289 +0.24(+1.57%)
Jul 15, 2024 15.21 15.61 15.16 15.24 640,175 +0.06(+0.40%)
Jul 12, 2024 15.61 15.72 15.10 15.18 884,325 -0.36(-2.32%)
Jul 11, 2024 15.68 15.85 15.50 15.54 648,446 -0.13(-0.83%)
Jul 10, 2024 15.32 15.79 15.32 15.67 593,817 +0.41(+2.69%)
Jul 09, 2024 15.40 15.42 15.18 15.26 582,524 -0.14(-0.91%)
Jul 08, 2024 16.10 16.12 15.38 15.40 943,897 -0.73(-4.53%)
Jul 05, 2024 16.90 16.97 16.07 16.13 662,422 -0.84(-4.95%)
Jul 03, 2024 16.66 17.11 16.66 16.97 334,760 +0.31(+1.86%)
Jul 02, 2024 16.25 16.75 16.16 16.66 792,447 +0.33(+2.02%)
Jul 01, 2024 16.55 16.55 16.04 16.33 823,957 -0.10(-0.61%)
Jun 28, 2024 16.57 16.89 16.27 16.43 1,433,103 -0.05(-0.30%)
Jun 27, 2024 16.74 16.88 16.18 16.48 1,075,360 -0.27(-1.61%)
Jun 26, 2024 17.26 17.26 16.69 16.75 836,092 -0.44(-2.56%)
Jun 25, 2024 16.92 17.27 16.85 17.19 728,191 +0.24(+1.42%)
Jun 24, 2024 16.88 17.57 16.80 16.95 1,233,844 +0.10(+0.59%)
Jun 21, 2024 16.39 17.00 16.34 16.85 1,836,501 +0.50(+3.06%)
Jun 20, 2024 15.49 16.41 15.49 16.35 1,037,695 +0.87(+5.62%)
Jun 18, 2024 15.20 15.48 15.15 15.48 458,296 +0.31(+2.04%)
Jun 17, 2024 15.00 15.22 14.72 15.17 537,045 +0.17(+1.13%)
Jun 14, 2024 15.22 15.54 14.86 15.00 824,524 -0.42(-2.72%)
Jun 13, 2024 15.37 15.43 15.05 15.42 530,255 -0.05(-0.32%)
Jun 12, 2024 15.62 15.75 15.44 15.47 587,428 +0.04(+0.26%)
Jun 11, 2024 15.41 15.49 15.16 15.43 636,952 -0.24(-1.53%)
Jun 10, 2024 15.36 15.69 15.26 15.67 482,644 +0.20(+1.29%)
Jun 07, 2024 15.50 15.55 15.25 15.47 803,717 +0.00(+0.00%)
Jun 06, 2024 16.06 16.08 15.34 15.47 885,651 -0.64(-3.97%)
Jun 05, 2024 15.72 16.20 15.61 16.11 857,805 +0.50(+3.20%)
Jun 04, 2024 15.97 16.19 15.45 15.61 1,096,225 -0.59(-3.64%)
Jun 03, 2024 16.12 16.46 16.05 16.20 1,026,505 +0.19(+1.19%)
May 31, 2024 15.64 16.06 15.54 16.01 896,154 +0.37(+2.37%)
May 30, 2024 15.20 15.68 15.09 15.64 818,991 +0.46(+3.03%)
May 29, 2024 15.00 15.29 14.92 15.18 593,987 +0.10(+0.66%)
May 28, 2024 15.09 15.19 14.69 15.08 776,296 +0.01(+0.07%)
May 24, 2024 14.92 15.29 14.88 15.07 796,743 +0.21(+1.41%)
May 23, 2024 14.79 14.87 14.64 14.86 584,578 +0.13(+0.88%)
May 22, 2024 14.53 14.74 14.40 14.73 637,265 +0.09(+0.61%)
May 21, 2024 14.36 14.65 14.24 14.64 599,428 +0.14(+0.97%)
May 20, 2024 14.65 14.77 14.49 14.50 710,759 -0.15(-1.02%)
May 17, 2024 14.55 14.76 14.40 14.65 631,552 +0.20(+1.38%)
May 16, 2024 14.03 14.47 14.00 14.45 805,435 +0.43(+3.07%)
May 15, 2024 13.95 14.05 13.74 14.02 675,722 +0.12(+0.86%)
May 14, 2024 13.44 13.94 13.18 13.90 778,644 +0.54(+4.04%)
May 13, 2024 13.43 13.53 13.24 13.36 546,824 -0.01(-0.07%)
May 10, 2024 13.43 13.81 12.77 13.37 1,694,501 -0.06(-0.45%)
May 09, 2024 13.16 13.45 13.07 13.43 773,994 +0.33(+2.52%)
May 08, 2024 12.60 13.11 12.54 13.10 489,802 +0.46(+3.64%)
May 07, 2024 12.53 12.69 12.53 12.64 378,713 +0.14(+1.12%)
May 06, 2024 12.50 12.65 12.45 12.50 430,804 +0.02(+0.16%)
May 03, 2024 12.39 12.49 12.23 12.48 291,354 +0.12(+0.97%)
May 02, 2024 12.40 12.46 12.24 12.36 393,501 +0.08(+0.65%)
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.