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: 4:10 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 30, 2019 4.413 4.556 4.405 4.549 532,400 +0.12(+2.72%)
Apr 29, 2019 4.398 4.473 4.368 4.428 400,422 +0.02(+0.34%)
Apr 26, 2019 4.368 4.428 4.308 4.413 329,981 +0.06(+1.38%)
Apr 25, 2019 4.481 4.481 4.345 4.353 546,878 -0.13(-2.86%)
Apr 24, 2019 4.436 4.571 4.368 4.481 612,419 +0.04(+0.85%)
Apr 23, 2019 4.473 4.692 4.247 4.443 1,013,729 +0.20(+4.80%)
Apr 22, 2019 4.323 4.345 4.172 4.240 339,800 -0.08(-1.92%)
Apr 18, 2019 4.270 4.330 4.255 4.323 295,456 +0.06(+1.41%)
Apr 17, 2019 4.233 4.314 4.225 4.262 365,049 +0.03(+0.70%)
Apr 16, 2019 4.248 4.252 4.181 4.233 244,121 +0.02(+0.53%)
Apr 15, 2019 4.196 4.270 4.174 4.211 190,977 +0.01(+0.18%)
Apr 12, 2019 4.255 4.299 4.166 4.203 309,460 +0.00(+0.00%)
Apr 11, 2019 4.166 4.233 4.137 4.203 216,761 +0.02(+0.53%)
Apr 10, 2019 4.100 4.211 4.033 4.181 358,563 +0.13(+3.10%)
Apr 09, 2019 4.040 4.070 3.989 4.055 234,346 -0.02(-0.54%)
Apr 08, 2019 4.144 4.159 4.048 4.077 311,555 -0.07(-1.61%)
Apr 05, 2019 3.981 4.159 3.981 4.144 565,136 +0.18(+4.67%)
Apr 04, 2019 3.907 3.974 3.892 3.959 267,772 +0.04(+0.94%)
Apr 03, 2019 3.915 3.974 3.885 3.922 230,275 +0.03(+0.76%)
Apr 02, 2019 3.989 3.989 3.870 3.892 344,414 -0.08(-2.05%)
Apr 01, 2019 3.885 3.989 3.885 3.974 382,834 +0.13(+3.27%)
Mar 29, 2019 3.826 3.885 3.774 3.848 482,704 +0.09(+2.36%)
Mar 28, 2019 3.767 3.826 3.737 3.759 233,934 -0.01(-0.20%)
Mar 27, 2019 3.700 3.789 3.700 3.767 289,794 +0.06(+1.60%)
Mar 26, 2019 3.641 3.722 3.641 3.707 459,813 +0.09(+2.45%)
Mar 25, 2019 3.611 3.685 3.589 3.619 507,277 -0.01(-0.20%)
Mar 22, 2019 3.759 3.789 3.619 3.626 624,866 -0.13(-3.35%)
Mar 21, 2019 3.700 3.796 3.700 3.752 857,216 +0.05(+1.40%)
Mar 20, 2019 3.774 3.781 3.670 3.700 552,385 -0.08(-2.15%)
Mar 19, 2019 3.826 3.829 3.756 3.781 347,174 -0.05(-1.35%)
Mar 18, 2019 3.826 3.900 3.811 3.833 267,714 -0.04(-0.96%)
Mar 15, 2019 3.767 3.870 3.767 3.870 971,759 +0.10(+2.55%)
Mar 14, 2019 3.804 3.841 3.744 3.774 232,939 -0.04(-1.16%)
Mar 13, 2019 3.722 3.833 3.715 3.818 340,837 +0.14(+3.82%)
Mar 12, 2019 3.619 3.678 3.589 3.678 844,647 +0.06(+1.64%)
Mar 11, 2019 3.663 3.685 3.619 3.619 380,747 -0.03(-0.81%)
Mar 08, 2019 3.693 3.693 3.619 3.648 394,190 -0.08(-2.18%)
Mar 07, 2019 3.730 3.789 3.648 3.730 344,641 -0.01(-0.40%)
Mar 06, 2019 3.804 3.826 3.678 3.744 470,592 -0.06(-1.56%)
Mar 05, 2019 3.855 3.855 3.744 3.804 272,491 -0.04(-0.96%)
Mar 04, 2019 3.811 3.885 3.789 3.841 308,118 +0.04(+1.17%)
Mar 01, 2019 3.848 3.911 3.774 3.796 387,974 -0.05(-1.35%)
Feb 28, 2019 3.900 3.900 3.833 3.848 245,094 -0.06(-1.52%)
Feb 27, 2019 3.922 3.952 3.855 3.907 223,435 -0.02(-0.56%)
Feb 26, 2019 3.885 3.966 3.885 3.929 285,883 +0.04(+0.95%)
Feb 25, 2019 3.974 3.996 3.892 3.892 356,414 -0.07(-1.68%)
Feb 22, 2019 3.974 3.996 3.922 3.959 323,379 +0.02(+0.56%)
Feb 21, 2019 3.922 3.944 3.863 3.937 376,199 +0.01(+0.38%)
Feb 20, 2019 3.922 3.929 3.881 3.922 403,893 +0.00(+0.00%)
Feb 19, 2019 3.848 3.937 3.848 3.922 538,874 +0.07(+1.92%)
Feb 15, 2019 3.781 3.870 3.730 3.848 423,244 +0.09(+2.36%)
Feb 14, 2019 3.700 3.767 3.685 3.759 325,517 +0.04(+0.99%)
Feb 13, 2019 3.693 3.730 3.648 3.722 466,029 +0.05(+1.41%)
Feb 12, 2019 3.574 3.693 3.559 3.670 422,775 +0.14(+3.98%)
Feb 11, 2019 3.426 3.537 3.419 3.530 255,833 +0.09(+2.58%)
Feb 08, 2019 3.515 3.552 3.411 3.441 407,974 -0.08(-2.31%)
Feb 07, 2019 3.633 3.641 3.515 3.522 437,185 -0.12(-3.25%)
Feb 06, 2019 3.611 3.670 3.611 3.641 333,379 +0.01(+0.20%)
Feb 05, 2019 3.641 3.678 3.619 3.633 264,279 -0.01(-0.41%)
Feb 04, 2019 3.722 3.722 3.611 3.648 480,435 -0.08(-2.18%)
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.