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 (%)
Apr 29, 2011 8.590 8.665 8.540 8.605 151,988 +0.00(+0.06%)
Apr 28, 2011 8.475 8.615 8.475 8.600 127,293 +0.02(+0.23%)
Apr 27, 2011 8.615 8.628 8.520 8.580 137,667 -0.02(-0.23%)
Apr 26, 2011 8.465 8.700 8.465 8.600 222,562 +0.00(+0.06%)
Apr 25, 2011 8.690 8.700 8.565 8.595 169,110 -0.12(-1.37%)
Apr 21, 2011 8.585 8.725 8.530 8.715 135,996 +0.18(+2.16%)
Apr 20, 2011 8.809 8.809 8.371 8.530 641,779 -0.21(-2.40%)
Apr 19, 2011 8.805 8.824 8.695 8.740 160,543 -0.03(-0.40%)
Apr 18, 2011 8.705 9.099 8.665 8.775 181,640 -0.03(-0.34%)
Apr 15, 2011 8.824 8.824 8.675 8.805 112,366 +0.01(+0.11%)
Apr 14, 2011 8.705 8.829 8.680 8.795 112,504 +0.07(+0.80%)
Apr 13, 2011 8.670 8.745 8.627 8.725 154,738 +0.07(+0.86%)
Apr 12, 2011 8.670 8.730 8.516 8.650 157,829 -0.10(-1.14%)
Apr 11, 2011 8.864 8.884 8.675 8.750 109,791 -0.09(-1.02%)
Apr 08, 2011 9.004 9.029 8.824 8.839 208,684 -0.16(-1.77%)
Apr 07, 2011 8.934 9.044 8.881 8.999 225,130 +0.03(+0.39%)
Apr 06, 2011 9.094 9.124 8.780 8.964 377,080 -0.06(-0.72%)
Apr 05, 2011 8.805 9.213 8.795 9.029 522,691 +0.20(+2.32%)
Apr 04, 2011 8.695 8.834 8.685 8.824 592,896 +0.10(+1.14%)
Apr 01, 2011 8.730 8.800 8.665 8.725 389,157 +0.05(+0.63%)
Mar 31, 2011 8.700 8.750 8.640 8.670 321,454 -0.00(-0.06%)
Mar 30, 2011 8.416 8.974 8.408 8.675 552,690 +0.25(+3.02%)
Mar 29, 2011 8.416 8.421 8.316 8.421 184,775 +0.03(+0.42%)
Mar 28, 2011 8.460 8.460 8.331 8.386 83,759 -0.02(-0.24%)
Mar 25, 2011 8.196 8.411 8.181 8.406 205,489 +0.21(+2.55%)
Mar 24, 2011 8.186 8.206 8.087 8.196 72,697 +0.07(+0.92%)
Mar 23, 2011 8.052 8.161 8.052 8.121 741,733 +0.08(+1.05%)
Mar 22, 2011 8.047 8.102 7.932 8.037 115,046 +0.02(+0.25%)
Mar 21, 2011 7.992 8.067 7.897 8.017 254,980 -0.02(-0.25%)
Mar 18, 2011 7.997 8.102 7.997 8.037 171,376 +0.08(+1.07%)
Mar 17, 2011 8.007 8.057 7.887 7.952 197,548 +0.04(+0.57%)
Mar 16, 2011 7.962 8.102 7.837 7.907 156,594 -0.10(-1.25%)
Mar 15, 2011 8.007 8.131 7.927 8.007 419,796 -0.12(-1.53%)
Mar 14, 2011 8.141 8.241 8.052 8.131 303,781 -0.07(-0.85%)
Mar 11, 2011 8.176 8.226 8.151 8.201 252,982 +0.05(+0.61%)
Mar 10, 2011 8.351 8.356 8.121 8.151 383,078 -0.29(-3.43%)
Mar 09, 2011 8.381 8.470 8.326 8.441 146,719 +0.10(+1.26%)
Mar 08, 2011 8.306 8.396 8.102 8.336 332,694 -0.03(-0.36%)
Mar 07, 2011 8.451 8.470 8.276 8.366 97,401 -0.08(-1.00%)
Mar 04, 2011 8.480 8.495 8.276 8.451 298,736 +0.00(+0.00%)
Mar 03, 2011 8.326 8.525 8.304 8.451 599,719 +0.12(+1.50%)
Mar 02, 2011 8.306 8.326 8.281 8.326 102,732 +0.00(+0.06%)
Mar 01, 2011 8.401 8.401 8.276 8.321 90,158 -0.04(-0.54%)
Feb 28, 2011 8.406 8.451 8.276 8.366 231,889 +0.02(+0.24%)
Feb 25, 2011 8.341 8.436 8.276 8.346 181,389 +0.06(+0.78%)
Feb 24, 2011 8.291 8.351 8.093 8.281 406,048 +0.00(+0.06%)
Feb 23, 2011 8.261 8.326 8.112 8.276 257,299 +0.00(+0.00%)
Feb 22, 2011 8.446 8.470 8.261 8.276 406,283 -0.20(-2.35%)
Feb 18, 2011 8.406 8.533 8.381 8.475 462,934 +0.12(+1.43%)
Feb 17, 2011 8.151 8.401 8.131 8.356 378,111 +0.24(+2.95%)
Feb 16, 2011 8.151 8.171 8.042 8.117 221,694 +0.01(+0.18%)
Feb 15, 2011 8.052 8.161 8.032 8.102 273,640 -0.00(-0.06%)
Feb 14, 2011 7.977 8.226 7.977 8.107 311,680 +0.13(+1.69%)
Feb 11, 2011 7.877 8.032 7.877 7.972 220,685 +0.14(+1.78%)
Feb 10, 2011 7.832 7.832 7.785 7.832 192,935 +0.01(+0.13%)
Feb 09, 2011 7.718 7.822 7.718 7.822 116,279 +0.06(+0.77%)
Feb 08, 2011 7.768 7.822 7.678 7.763 217,843 -0.02(-0.32%)
Feb 07, 2011 7.807 7.837 7.728 7.787 412,701 -0.02(-0.26%)
Feb 04, 2011 7.822 7.880 7.738 7.807 508,061 -0.01(-0.19%)
Feb 03, 2011 7.797 7.842 7.789 7.822 518,128 +0.01(+0.13%)
Feb 02, 2011 7.758 7.857 7.745 7.812 448,994 +0.06(+0.84%)
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.