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

Costamare Inc (NY: CMRE )

14.72 +0.27 (+1.87%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 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 (%)
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%)
May 01, 2024 11.98 12.33 11.92 12.28 573,182 +0.30(+2.50%)
Apr 30, 2024 11.83 12.07 11.79 11.98 489,102 +0.07(+0.59%)
Apr 29, 2024 11.78 11.96 11.70 11.91 351,725 +0.13(+1.10%)
Apr 26, 2024 11.53 11.90 11.53 11.78 560,028 +0.26(+2.26%)
Apr 25, 2024 11.32 11.57 11.27 11.52 452,237 +0.16(+1.41%)
Apr 24, 2024 11.53 11.54 11.24 11.36 403,329 -0.17(-1.47%)
Apr 23, 2024 11.19 11.55 11.17 11.53 469,949 +0.35(+3.13%)
Apr 22, 2024 10.95 11.29 10.94 11.18 342,828 +0.25(+2.29%)
Apr 19, 2024 10.77 10.95 10.70 10.93 315,502 +0.25(+2.34%)
Apr 18, 2024 10.76 10.84 10.64 10.68 282,419 -0.04(-0.33%)
Apr 17, 2024 10.88 11.00 10.71 10.71 249,168 -0.16(-1.46%)
Apr 16, 2024 10.85 10.89 10.65 10.87 250,554 -0.08(-0.72%)
Apr 15, 2024 11.00 11.19 10.89 10.95 229,309 +0.06(+0.55%)
Apr 12, 2024 11.23 11.24 10.89 10.89 222,605 -0.36(-3.17%)
Apr 11, 2024 11.12 11.38 11.12 11.25 359,069 +0.19(+1.70%)
Apr 10, 2024 10.93 11.17 10.81 11.06 387,265 -0.01(-0.09%)
Apr 09, 2024 11.30 11.30 10.95 11.07 279,818 -0.17(-1.50%)
Apr 08, 2024 11.32 11.39 11.19 11.24 320,062 -0.06(-0.52%)
Apr 05, 2024 11.29 11.40 11.20 11.30 275,258 +0.01(+0.09%)
Apr 04, 2024 11.48 11.60 11.26 11.29 301,864 -0.14(-1.21%)
Apr 03, 2024 11.09 11.50 11.09 11.43 396,555 +0.38(+3.40%)
Apr 02, 2024 11.21 11.21 10.97 11.05 323,981 -0.22(-1.93%)
Apr 01, 2024 11.26 11.42 11.22 11.27 285,645 +0.04(+0.35%)
Mar 28, 2024 11.20 11.33 11.15 11.23 344,363 +0.06(+0.53%)
Mar 27, 2024 11.07 11.20 11.06 11.17 217,867 +0.11(+0.98%)
Mar 26, 2024 11.00 11.10 10.97 11.06 256,887 +0.05(+0.45%)
Mar 25, 2024 11.03 11.12 10.99 11.01 195,786 -0.03(-0.27%)
Mar 22, 2024 11.21 11.23 11.04 11.04 217,491 -0.20(-1.76%)
Mar 21, 2024 11.15 11.30 11.15 11.24 324,390 +0.14(+1.25%)
Mar 20, 2024 10.88 11.15 10.71 11.10 347,126 +0.15(+1.35%)
Mar 19, 2024 10.98 11.05 10.92 10.95 216,437 -0.05(-0.45%)
Mar 18, 2024 11.05 11.11 10.92 11.00 309,428 -0.05(-0.45%)
Mar 15, 2024 11.03 11.17 10.98 11.05 441,605 -0.01(-0.09%)
Mar 14, 2024 11.29 11.29 11.04 11.06 432,486 -0.24(-2.10%)
Mar 13, 2024 11.37 11.42 11.16 11.30 355,837 -0.09(-0.78%)
Mar 12, 2024 11.14 11.41 11.05 11.39 327,853 +0.28(+2.49%)
Mar 11, 2024 11.24 11.27 11.03 11.11 333,008 -0.16(-1.40%)
Mar 08, 2024 11.54 11.64 11.22 11.27 722,092 -0.15(-1.30%)
Mar 07, 2024 11.29 11.54 11.23 11.42 518,582 +0.08(+0.70%)
Mar 06, 2024 11.11 11.37 11.05 11.34 381,783 +0.28(+2.50%)
Mar 05, 2024 10.84 11.13 10.84 11.06 439,844 +0.21(+1.91%)
Mar 04, 2024 11.41 11.41 10.85 10.85 494,336 -0.51(-4.53%)
Mar 01, 2024 11.29 11.51 11.25 11.37 385,874 +0.12(+1.06%)
Feb 29, 2024 11.50 11.51 11.18 11.25 296,057 -0.15(-1.30%)
Feb 28, 2024 11.36 11.64 11.29 11.40 538,190 -0.01(-0.09%)
Feb 27, 2024 11.28 11.54 11.23 11.41 470,324 +0.13(+1.14%)
Feb 26, 2024 11.22 11.29 11.02 11.28 456,086 +0.06(+0.53%)
Feb 23, 2024 11.06 11.26 10.93 11.22 402,688 +0.20(+1.80%)
Feb 22, 2024 10.95 11.05 10.84 11.02 516,831 +0.05(+0.45%)
Feb 21, 2024 10.75 10.98 10.70 10.97 397,011 +0.22(+2.02%)
Feb 20, 2024 10.90 10.99 10.74 10.75 396,831 -0.28(-2.51%)
Feb 16, 2024 11.17 11.21 10.95 11.03 373,857 -0.08(-0.71%)
Feb 15, 2024 11.02 11.19 10.99 11.11 358,195 +0.10(+0.90%)
Feb 14, 2024 11.10 11.11 10.81 11.01 556,428 -0.01(-0.09%)
Feb 13, 2024 11.28 11.28 10.93 11.02 577,381 -0.44(-3.80%)
Feb 12, 2024 11.03 11.53 11.00 11.46 646,076 +0.49(+4.51%)
Feb 09, 2024 10.91 11.02 10.77 10.96 606,319 +0.08(+0.73%)
Feb 08, 2024 10.76 10.97 10.52 10.88 822,717 +0.09(+0.82%)
Feb 07, 2024 10.58 10.90 10.33 10.79 987,660 +0.49(+4.80%)
Feb 06, 2024 10.21 10.51 10.18 10.30 500,794 +0.13(+1.27%)
Feb 05, 2024 10.20 10.25 10.03 10.17 402,289 -0.07(-0.68%)
Feb 02, 2024 10.40 10.41 10.16 10.24 414,767 -0.17(-1.62%)
Feb 01, 2024 10.69 10.75 10.21 10.41 678,486 -0.19(-1.77%)
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%)
Nov 01, 2023 8.813 8.813 8.360 8.656 1,127,599 -0.19(-2.10%)
Oct 31, 2023 8.911 8.964 8.725 8.842 792,996 -0.11(-1.20%)
Oct 30, 2023 9.038 9.087 8.822 8.950 484,148 +0.04(+0.44%)
Oct 27, 2023 9.077 9.126 8.901 8.911 498,552 -0.05(-0.55%)
Oct 26, 2023 8.960 8.999 8.854 8.960 331,137 +0.01(+0.11%)
Oct 25, 2023 8.871 8.979 8.822 8.950 414,252 -0.06(-0.65%)
Oct 24, 2023 8.940 9.072 8.867 9.009 562,203 +0.05(+0.55%)
Oct 23, 2023 8.891 9.062 8.793 8.960 363,827 +0.06(+0.66%)
Oct 20, 2023 8.852 8.930 8.803 8.901 425,853 +0.04(+0.44%)
Oct 19, 2023 9.018 9.028 8.832 8.862 449,403 -0.14(-1.58%)
Oct 18, 2023 9.139 9.139 8.975 9.004 532,838 -0.20(-2.21%)
Oct 17, 2023 9.120 9.283 9.120 9.207 300,981 +0.04(+0.42%)
Oct 16, 2023 9.313 9.340 9.149 9.168 303,330 -0.13(-1.35%)
Oct 13, 2023 9.342 9.352 9.154 9.294 450,098 +0.02(+0.21%)
Oct 12, 2023 9.342 9.381 9.076 9.274 463,650 +0.01(+0.10%)
Oct 11, 2023 9.284 9.400 9.197 9.265 394,464 -0.01(-0.10%)
Oct 10, 2023 9.226 9.390 9.226 9.274 440,369 +0.07(+0.74%)
Oct 09, 2023 9.110 9.361 9.091 9.207 548,710 +0.11(+1.17%)
Oct 06, 2023 9.013 9.129 8.907 9.100 465,528 +0.09(+0.97%)
Oct 05, 2023 8.839 9.053 8.839 9.013 527,837 +0.16(+1.86%)
Oct 04, 2023 8.946 8.984 8.752 8.849 391,763 -0.07(-0.76%)
Oct 03, 2023 9.091 9.168 8.839 8.917 546,406 -0.26(-2.85%)
Oct 02, 2023 9.323 9.371 9.163 9.178 559,284 -0.13(-1.35%)
Sep 29, 2023 9.274 9.352 9.207 9.303 398,333 +0.08(+0.84%)
Sep 28, 2023 9.120 9.332 9.120 9.226 349,172 +0.08(+0.85%)
Sep 27, 2023 9.149 9.236 9.081 9.149 345,067 +0.07(+0.75%)
Sep 26, 2023 8.994 9.154 8.994 9.081 358,827 +0.01(+0.11%)
Sep 25, 2023 8.955 9.120 9.047 9.071 352,593 +0.06(+0.64%)
Sep 22, 2023 8.936 9.061 8.917 9.013 336,478 +0.06(+0.65%)
Sep 21, 2023 8.965 9.033 8.917 8.955 325,769 -0.04(-0.43%)
Sep 20, 2023 8.994 9.170 8.946 8.994 870,959 -0.19(-2.11%)
Sep 19, 2023 9.313 9.371 9.187 9.187 297,714 -0.07(-0.73%)
Sep 18, 2023 9.255 9.284 9.154 9.255 348,642 +0.00(+0.00%)
Sep 15, 2023 9.448 9.487 9.216 9.255 689,616 -0.20(-2.15%)
Sep 14, 2023 9.381 9.545 9.371 9.458 397,448 +0.09(+0.93%)
Sep 13, 2023 9.284 9.458 9.274 9.371 346,444 +0.09(+0.94%)
Sep 12, 2023 9.352 9.400 9.218 9.284 356,831 -0.04(-0.42%)
Sep 11, 2023 9.477 9.546 9.313 9.323 286,507 -0.11(-1.13%)
Sep 08, 2023 9.284 9.468 9.265 9.429 290,578 +0.14(+1.46%)
Sep 07, 2023 9.439 9.545 9.192 9.294 703,415 -0.21(-2.24%)
Sep 06, 2023 9.681 9.758 9.473 9.507 378,615 -0.14(-1.40%)
Sep 05, 2023 10.000 10.000 9.623 9.642 413,708 -0.44(-4.32%)
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.