Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

11.98 +0.07 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 10.86 10.89 10.59 10.60 572,569 -0.32(-2.90%)
Jan 30, 2024 10.60 10.94 10.58 10.91 410,895 +0.26(+2.41%)
Jan 29, 2024 10.77 10.92 10.61 10.66 501,366 -0.11(-1.01%)
Jan 26, 2024 10.95 10.97 10.64 10.76 411,203 -0.11(-1.00%)
Jan 25, 2024 11.03 11.03 10.67 10.87 527,129 -0.10(-0.90%)
Jan 24, 2024 10.77 11.04 10.70 10.97 570,755 +0.37(+3.45%)
Jan 23, 2024 10.74 10.76 10.56 10.61 596,659 -0.10(-0.92%)
Jan 22, 2024 10.85 10.90 10.69 10.71 517,029 -0.15(-1.37%)
Jan 19, 2024 10.99 11.02 10.79 10.85 536,641 -0.07(-0.68%)
Jan 18, 2024 10.85 10.96 10.70 10.93 389,661 +0.20(+1.82%)
Jan 17, 2024 10.53 10.78 10.39 10.73 578,797 +0.04(+0.37%)
Jan 16, 2024 10.58 10.80 10.49 10.69 515,035 +0.18(+1.68%)
Jan 12, 2024 10.72 10.76 10.47 10.52 394,346 -0.02(-0.19%)
Jan 11, 2024 10.53 10.59 10.37 10.54 367,748 -0.03(-0.28%)
Jan 10, 2024 10.54 10.79 10.50 10.57 546,147 +0.05(+0.46%)
Jan 09, 2024 10.78 10.78 10.47 10.52 473,671 -0.34(-3.16%)
Jan 08, 2024 10.91 11.04 10.63 10.86 596,628 -0.25(-2.29%)
Jan 05, 2024 10.86 11.24 10.81 11.11 684,641 +0.23(+2.07%)
Jan 04, 2024 10.83 10.93 10.77 10.89 580,022 +0.23(+2.11%)
Jan 03, 2024 10.42 10.83 10.33 10.66 748,803 +0.21(+1.97%)
Jan 02, 2024 10.28 10.68 10.23 10.46 502,443 +0.26(+2.59%)
Dec 29, 2023 10.16 10.23 10.10 10.19 396,887 +0.03(+0.29%)
Dec 28, 2023 10.33 10.33 10.15 10.16 272,995 -0.14(-1.33%)
Dec 27, 2023 10.36 10.40 10.22 10.30 331,036 -0.03(-0.28%)
Dec 26, 2023 10.34 10.36 10.05 10.33 476,838 -0.01(-0.09%)
Dec 22, 2023 10.28 10.43 10.25 10.34 657,072 +0.15(+1.44%)
Dec 21, 2023 10.02 10.20 9.939 10.19 538,402 +0.32(+3.27%)
Dec 20, 2023 10.04 10.23 9.870 9.870 617,432 -0.22(-2.14%)
Dec 19, 2023 9.802 10.10 9.802 10.09 576,988 +0.29(+3.00%)
Dec 18, 2023 10.09 10.25 9.782 9.792 830,613 -0.08(-0.79%)
Dec 15, 2023 9.606 10.02 9.567 9.870 1,411,317 +0.32(+3.38%)
Dec 14, 2023 9.479 9.674 9.474 9.547 415,344 +0.23(+2.42%)
Dec 13, 2023 9.126 9.340 8.969 9.322 443,831 +0.18(+1.93%)
Dec 12, 2023 9.175 9.180 9.018 9.146 359,609 -0.01(-0.11%)
Dec 11, 2023 9.312 9.332 9.106 9.155 545,137 -0.16(-1.68%)
Dec 08, 2023 9.361 9.469 9.253 9.312 410,333 -0.02(-0.21%)
Dec 07, 2023 9.527 9.557 9.263 9.332 573,350 -0.21(-2.16%)
Dec 06, 2023 9.674 9.826 9.479 9.537 378,131 -0.15(-1.52%)
Dec 05, 2023 10.03 10.06 9.674 9.684 376,537 -0.41(-4.07%)
Dec 04, 2023 10.25 10.44 10.03 10.10 572,368 -0.29(-2.83%)
Dec 01, 2023 9.860 10.41 9.860 10.39 740,972 +0.49(+4.95%)
Nov 30, 2023 9.469 9.914 9.439 9.900 590,850 +0.48(+5.09%)
Nov 29, 2023 9.420 9.542 9.390 9.420 268,685 +0.06(+0.63%)
Nov 28, 2023 9.449 9.503 9.302 9.361 256,370 -0.08(-0.83%)
Nov 27, 2023 9.430 9.488 9.312 9.439 316,825 -0.07(-0.72%)
Nov 24, 2023 9.263 9.537 9.263 9.508 232,287 +0.27(+2.97%)
Nov 22, 2023 9.244 9.302 9.195 9.234 223,048 +0.00(+0.00%)
Nov 21, 2023 9.204 9.302 9.185 9.234 293,897 -0.03(-0.32%)
Nov 20, 2023 9.322 9.366 9.224 9.263 261,381 -0.01(-0.11%)
Nov 17, 2023 9.253 9.356 9.253 9.273 346,633 +0.11(+1.18%)
Nov 16, 2023 9.459 9.488 9.165 9.165 341,593 -0.29(-3.11%)
Nov 15, 2023 9.048 9.469 9.018 9.459 720,448 +0.41(+4.55%)
Nov 14, 2023 8.754 9.057 8.725 9.048 576,689 +0.51(+5.96%)
Nov 13, 2023 8.490 8.579 8.441 8.539 200,902 +0.01(+0.11%)
Nov 10, 2023 8.568 8.597 8.475 8.529 249,935 -0.03(-0.34%)
Nov 09, 2023 8.568 8.710 8.539 8.558 324,331 +0.02(+0.23%)
Nov 08, 2023 8.607 8.617 8.431 8.539 342,621 -0.11(-1.25%)
Nov 07, 2023 8.813 8.813 8.636 8.646 398,353 -0.24(-2.75%)
Nov 06, 2023 9.087 9.116 8.803 8.891 424,074 -0.20(-2.16%)
Nov 03, 2023 9.146 9.292 9.057 9.087 609,175 -0.16(-1.69%)
Nov 02, 2023 8.734 9.263 8.705 9.244 873,790 +0.59(+6.79%)
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.