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 (%)
Apr 30, 2018 4.813 4.841 4.770 4.813 370,726 +0.01(+0.30%)
Apr 27, 2018 4.770 4.841 4.735 4.799 270,790 +0.01(+0.30%)
Apr 26, 2018 4.891 4.905 4.778 4.785 424,811 -0.04(-0.74%)
Apr 25, 2018 4.820 4.863 4.792 4.820 456,740 -0.02(-0.44%)
Apr 24, 2018 4.969 5.019 4.770 4.841 804,163 -0.12(-2.43%)
Apr 23, 2018 4.969 4.976 4.852 4.962 645,245 -0.01(-0.14%)
Apr 20, 2018 4.841 5.004 4.841 4.969 1,212,035 +0.13(+2.79%)
Apr 19, 2018 4.735 4.852 4.735 4.834 703,984 +0.11(+2.25%)
Apr 18, 2018 4.714 4.763 4.676 4.728 808,131 +0.03(+0.74%)
Apr 17, 2018 4.714 4.735 4.637 4.693 1,163,826 -0.01(-0.15%)
Apr 16, 2018 4.637 4.721 4.602 4.700 590,559 +0.08(+1.82%)
Apr 13, 2018 4.651 4.672 4.581 4.616 660,192 -0.04(-0.90%)
Apr 12, 2018 4.679 4.707 4.630 4.658 521,363 -0.03(-0.74%)
Apr 11, 2018 4.658 4.756 4.658 4.693 698,918 +0.04(+0.90%)
Apr 10, 2018 4.686 4.686 4.581 4.651 770,062 +0.03(+0.60%)
Apr 09, 2018 4.686 4.693 4.602 4.623 468,986 -0.01(-0.30%)
Apr 06, 2018 4.721 4.777 4.592 4.637 685,187 -0.14(-2.92%)
Apr 05, 2018 4.560 4.784 4.539 4.777 1,160,602 +0.27(+6.05%)
Apr 04, 2018 4.504 4.539 4.463 4.504 556,360 -0.08(-1.83%)
Apr 03, 2018 4.518 4.623 4.463 4.588 1,225,992 +0.11(+2.50%)
Apr 02, 2018 4.330 4.497 4.309 4.477 851,078 +0.12(+2.72%)
Mar 29, 2018 4.358 4.358 4.358 0 +0.07(+1.63%)
Mar 28, 2018 4.323 4.351 4.274 4.288 540,168 -0.03(-0.65%)
Mar 27, 2018 4.358 4.414 4.295 4.316 644,517 -0.02(-0.48%)
Mar 26, 2018 4.400 4.442 4.246 4.337 754,705 +0.01(+0.16%)
Mar 23, 2018 4.456 4.511 4.330 4.330 767,834 -0.13(-2.82%)
Mar 22, 2018 4.546 4.546 4.449 4.456 509,784 -0.13(-2.74%)
Mar 21, 2018 4.470 4.616 4.470 4.581 543,885 +0.13(+2.82%)
Mar 20, 2018 4.525 4.574 4.449 4.456 685,449 -0.06(-1.39%)
Mar 19, 2018 4.574 4.592 4.449 4.518 642,384 -0.08(-1.67%)
Mar 16, 2018 4.511 4.623 4.504 4.595 881,829 +0.10(+2.17%)
Mar 15, 2018 4.546 4.588 4.477 4.497 461,711 -0.03(-0.77%)
Mar 14, 2018 4.511 4.561 4.491 4.532 610,799 +0.04(+0.93%)
Mar 13, 2018 4.497 4.553 4.470 4.491 766,897 +0.00(+0.00%)
Mar 12, 2018 4.414 4.491 4.414 4.491 530,584 +0.08(+1.74%)
Mar 09, 2018 4.414 4.452 4.386 4.414 660,656 +0.02(+0.48%)
Mar 08, 2018 4.267 4.400 4.260 4.393 724,002 +0.13(+3.11%)
Mar 07, 2018 4.274 4.176 4.260 833,041 +0.01(+0.33%)
Mar 06, 2018 4.288 4.314 4.197 4.246 527,349 -0.03(-0.65%)
Mar 05, 2018 4.218 4.281 4.162 4.274 860,235 +0.05(+1.16%)
Mar 02, 2018 4.099 4.236 4.065 4.225 1,191,982 +0.09(+2.20%)
Mar 01, 2018 4.065 4.239 4.051 4.134 1,501,357 +0.09(+2.25%)
Feb 28, 2018 4.323 4.323 4.044 4.044 1,705,571 -0.36(-8.10%)
Feb 27, 2018 4.442 4.497 4.393 4.400 570,998 -0.04(-0.94%)
Feb 26, 2018 4.372 4.442 4.295 4.442 622,584 +0.08(+1.76%)
Feb 23, 2018 4.393 4.393 4.323 4.365 451,169 +0.01(+0.32%)
Feb 22, 2018 4.351 626,583 +0.00(+0.00%)
Feb 21, 2018 4.414 4.428 4.351 4.351 604,648 -0.06(-1.42%)
Feb 20, 2018 4.463 4.525 4.379 4.414 536,385 -0.08(-1.71%)
Feb 16, 2018 4.491 4.491 4.491 0 +0.04(+0.94%)
Feb 15, 2018 4.456 4.456 4.330 4.449 915,124 +0.01(+0.31%)
Feb 14, 2018 4.330 4.435 4.316 4.435 379,889 +0.06(+1.44%)
Feb 13, 2018 4.351 4.400 4.302 4.372 444,290 +0.01(+0.16%)
Feb 12, 2018 4.330 4.407 4.288 4.365 630,835 +0.06(+1.30%)
Feb 09, 2018 4.330 4.342 4.190 4.309 887,674 +0.01(+0.16%)
Feb 08, 2018 4.480 4.302 4.302 729,108 -0.14(-3.14%)
Feb 07, 2018 4.428 4.463 4.386 4.442 1,367,501 -0.02(-0.47%)
Feb 06, 2018 4.232 4.497 4.225 4.463 1,418,024 +0.15(+3.57%)
Feb 05, 2018 4.428 4.456 4.309 4.309 836,688 -0.15(-3.44%)
Feb 02, 2018 4.602 4.609 4.456 4.463 911,328 -0.15(-3.33%)
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.