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, 2016 6.103 6.103 5.900 5.955 267,280 -0.13(-2.12%)
Apr 28, 2016 5.961 6.195 5.870 6.084 528,759 +0.06(+0.92%)
Apr 27, 2016 6.127 6.174 5.955 6.029 264,659 -0.09(-1.41%)
Apr 26, 2016 6.041 6.207 5.955 6.115 232,653 +0.10(+1.63%)
Apr 25, 2016 6.201 6.207 5.912 6.017 355,415 -0.20(-3.16%)
Apr 22, 2016 6.060 6.213 6.060 6.213 304,294 +0.12(+1.91%)
Apr 21, 2016 6.293 6.410 6.047 6.097 698,884 -0.06(-1.00%)
Apr 20, 2016 5.900 6.250 5.869 6.158 443,577 +0.24(+4.05%)
Apr 19, 2016 6.397 6.397 5.630 5.918 855,678 -0.40(-6.32%)
Apr 18, 2016 6.023 6.416 5.955 6.318 637,908 +0.26(+4.36%)
Apr 15, 2016 5.955 6.225 5.900 6.054 562,454 +0.02(+0.41%)
Apr 14, 2016 6.393 6.560 5.934 6.029 1,476,513 -0.35(-5.51%)
Apr 13, 2016 6.208 6.393 6.172 6.381 421,334 +0.22(+3.58%)
Apr 12, 2016 5.981 6.202 5.969 6.160 460,969 +0.20(+3.30%)
Apr 11, 2016 5.689 6.065 5.689 5.963 457,488 +0.38(+6.72%)
Apr 08, 2016 5.516 5.653 5.451 5.588 288,303 +0.16(+2.85%)
Apr 07, 2016 5.385 5.498 5.373 5.433 227,705 -0.05(-0.98%)
Apr 06, 2016 5.272 5.498 5.212 5.486 274,024 +0.18(+3.37%)
Apr 05, 2016 5.248 5.391 5.146 5.307 140,463 +0.03(+0.56%)
Apr 04, 2016 5.385 5.385 5.200 5.278 247,140 -0.04(-0.67%)
Apr 01, 2016 5.218 5.313 5.069 5.313 280,819 +0.01(+0.11%)
Mar 31, 2016 5.260 5.427 5.260 5.307 254,649 -0.01(-0.11%)
Mar 30, 2016 5.296 5.367 5.165 5.313 312,509 +0.02(+0.45%)
Mar 29, 2016 5.111 5.319 5.075 5.290 193,744 +0.11(+2.07%)
Mar 28, 2016 5.367 5.391 5.099 5.182 229,114 -0.15(-2.80%)
Mar 24, 2016 5.117 5.331 5.331 5.331 226,045 +0.13(+2.41%)
Mar 23, 2016 5.522 5.546 5.099 5.206 311,722 -0.25(-4.59%)
Mar 22, 2016 5.445 5.480 5.234 5.457 206,595 +0.02(+0.44%)
Mar 21, 2016 5.588 5.589 5.397 5.433 196,334 -0.17(-3.09%)
Mar 18, 2016 5.635 5.695 5.415 5.606 554,317 +0.01(+0.21%)
Mar 17, 2016 5.319 5.665 5.319 5.594 375,671 +0.24(+4.57%)
Mar 16, 2016 5.081 5.374 5.069 5.349 205,100 +0.24(+4.67%)
Mar 15, 2016 5.200 5.212 4.991 5.111 246,964 -0.19(-3.60%)
Mar 14, 2016 5.140 5.373 5.087 5.301 364,328 +0.10(+1.95%)
Mar 11, 2016 4.956 5.206 4.956 5.200 313,191 +0.26(+5.19%)
Mar 10, 2016 5.206 5.206 4.777 4.944 293,313 -0.08(-1.66%)
Mar 09, 2016 4.872 5.081 4.814 5.027 209,866 +0.13(+2.55%)
Mar 08, 2016 5.361 5.373 4.824 4.902 604,890 -0.57(-10.36%)
Mar 07, 2016 5.373 5.616 5.266 5.468 445,047 +0.10(+1.78%)
Mar 04, 2016 5.397 5.618 5.218 5.373 610,218 +0.05(+0.90%)
Mar 03, 2016 4.985 5.355 4.860 5.325 865,277 +0.36(+7.33%)
Mar 02, 2016 4.651 5.009 4.544 4.962 697,178 +0.42(+9.19%)
Mar 01, 2016 4.467 4.604 4.389 4.544 318,224 +0.11(+2.56%)
Feb 29, 2016 4.377 4.687 4.338 4.431 705,236 +0.15(+3.48%)
Feb 26, 2016 4.192 4.359 4.192 4.282 295,944 +0.09(+2.13%)
Feb 25, 2016 4.133 4.264 3.984 4.192 361,749 +0.05(+1.30%)
Feb 24, 2016 4.019 4.151 3.888 4.139 259,943 +0.08(+1.91%)
Feb 23, 2016 4.186 4.204 4.037 4.061 300,878 -0.13(-2.99%)
Feb 22, 2016 4.127 4.288 4.127 4.186 255,721 +0.07(+1.59%)
Feb 19, 2016 4.145 4.180 3.972 4.121 410,149 -0.04(-1.00%)
Feb 18, 2016 4.210 4.222 4.085 4.162 387,827 -0.07(-1.69%)
Feb 17, 2016 4.192 4.323 4.073 4.234 303,311 +0.16(+3.95%)
Feb 16, 2016 4.085 4.180 3.972 4.073 372,870 +0.08(+1.94%)
Feb 12, 2016 3.829 3.995 3.995 3.995 327,329 +0.27(+7.37%)
Feb 11, 2016 3.739 3.781 3.596 3.721 359,400 -0.14(-3.70%)
Feb 10, 2016 3.817 3.942 3.697 3.864 420,596 +0.04(+0.93%)
Feb 09, 2016 3.966 3.972 3.778 3.829 524,854 -0.24(-5.86%)
Feb 08, 2016 4.222 4.258 3.978 4.067 442,691 -0.24(-5.54%)
Feb 05, 2016 4.425 4.467 4.282 4.306 340,114 -0.11(-2.43%)
Feb 04, 2016 4.347 4.592 4.329 4.413 315,678 +0.07(+1.51%)
Feb 03, 2016 4.395 4.395 4.145 4.347 396,419 +0.05(+1.11%)
Feb 02, 2016 4.282 4.335 4.127 4.300 562,831 -0.09(-2.04%)
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.