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: 6:30 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, 2020 4.312 4.312 3.977 4.053 967,147 -0.36(-8.06%)
Apr 29, 2020 4.481 4.481 4.045 4.409 1,731,877 +0.25(+6.02%)
Apr 28, 2020 4.166 4.215 4.045 4.158 613,911 +0.07(+1.78%)
Apr 27, 2020 4.070 4.231 4.037 4.086 1,023,358 +0.02(+0.40%)
Apr 24, 2020 3.997 4.102 3.896 4.070 680,905 +0.15(+3.70%)
Apr 23, 2020 3.722 4.061 3.722 3.924 680,752 +0.22(+5.88%)
Apr 22, 2020 3.981 3.981 3.650 3.706 718,244 -0.16(-4.18%)
Apr 21, 2020 3.884 3.993 3.864 3.868 1,079,357 -0.14(-3.43%)
Apr 20, 2020 3.876 4.013 3.779 4.005 918,240 +0.04(+1.02%)
Apr 17, 2020 3.941 4.028 3.870 3.965 945,488 +0.13(+3.51%)
Apr 16, 2020 3.941 4.036 3.727 3.830 1,094,896 -0.11(-2.81%)
Apr 15, 2020 3.798 3.988 3.490 3.941 1,522,815 -0.05(-1.19%)
Apr 14, 2020 3.885 4.044 3.727 3.988 1,109,709 +0.12(+3.07%)
Apr 13, 2020 3.727 3.901 3.593 3.870 950,743 +0.14(+3.82%)
Apr 09, 2020 3.759 3.893 3.569 3.727 1,110,778 +0.04(+1.07%)
Apr 08, 2020 3.411 3.696 3.363 3.688 889,672 +0.32(+9.65%)
Apr 07, 2020 3.324 3.498 3.324 3.363 911,372 +0.15(+4.68%)
Apr 06, 2020 3.300 3.363 3.165 3.213 769,169 +0.03(+1.00%)
Apr 03, 2020 3.284 3.343 3.055 3.181 567,015 -0.12(-3.60%)
Apr 02, 2020 3.426 3.458 3.189 3.300 857,859 -0.13(-3.92%)
Apr 01, 2020 3.363 3.616 3.324 3.434 925,222 -0.14(-3.98%)
Mar 31, 2020 3.482 3.656 3.426 3.577 929,874 +0.17(+5.12%)
Mar 30, 2020 3.347 3.521 3.308 3.403 600,050 +0.02(+0.47%)
Mar 27, 2020 3.830 3.854 3.387 3.387 924,511 -0.63(-15.58%)
Mar 26, 2020 3.521 4.036 3.458 4.012 1,372,998 +0.59(+17.09%)
Mar 25, 2020 3.134 3.585 3.086 3.426 1,056,792 +0.35(+11.31%)
Mar 24, 2020 3.047 3.110 2.936 3.078 706,011 +0.26(+9.27%)
Mar 23, 2020 2.833 2.928 2.698 2.817 848,140 -0.10(-3.52%)
Mar 20, 2020 2.833 3.553 2.825 2.920 1,287,441 +0.11(+3.94%)
Mar 19, 2020 2.762 2.904 2.501 2.809 1,251,565 -0.04(-1.39%)
Mar 18, 2020 2.873 3.157 2.572 2.849 1,320,225 -0.32(-10.00%)
Mar 17, 2020 3.086 3.371 2.928 3.165 1,597,418 +0.06(+2.04%)
Mar 16, 2020 3.284 3.446 3.086 3.102 1,678,091 -0.55(-15.15%)
Mar 13, 2020 4.162 4.226 3.561 3.656 2,184,278 -0.31(-7.78%)
Mar 12, 2020 4.131 4.210 3.957 3.965 1,269,753 -0.47(-10.70%)
Mar 11, 2020 4.431 4.621 4.356 4.439 823,319 -0.18(-3.94%)
Mar 10, 2020 4.495 4.637 4.297 4.621 1,125,209 +0.28(+6.57%)
Mar 09, 2020 4.606 4.859 4.321 4.337 1,232,132 -0.56(-11.47%)
Mar 06, 2020 4.867 5.049 4.772 4.898 1,166,507 -0.10(-2.06%)
Mar 05, 2020 5.065 5.112 4.938 5.001 1,718,122 -0.12(-2.32%)
Mar 04, 2020 5.088 5.199 5.025 5.120 1,287,960 +0.10(+2.05%)
Mar 03, 2020 5.096 5.262 4.954 5.017 2,039,498 -0.03(-0.63%)
Mar 02, 2020 5.199 5.199 4.922 5.049 1,539,517 -0.12(-2.30%)
Feb 28, 2020 4.875 5.167 4.848 5.167 1,995,610 +0.14(+2.83%)
Feb 27, 2020 5.041 5.318 4.875 5.025 1,861,055 -0.16(-3.05%)
Feb 26, 2020 5.136 5.239 5.017 5.183 1,385,092 +0.10(+2.03%)
Feb 25, 2020 5.294 5.357 5.037 5.080 1,712,007 -0.21(-3.89%)
Feb 24, 2020 5.421 5.476 5.262 5.286 1,238,439 -0.32(-5.78%)
Feb 21, 2020 5.840 5.911 5.571 5.611 1,075,269 -0.31(-5.21%)
Feb 20, 2020 5.903 6.062 5.872 5.919 1,020,629 +0.02(+0.27%)
Feb 19, 2020 5.990 6.014 5.785 5.903 912,896 -0.02(-0.40%)
Feb 18, 2020 6.062 6.062 5.820 5.927 1,165,271 -0.13(-2.22%)
Feb 14, 2020 6.014 6.093 5.927 6.062 982,767 +0.09(+1.59%)
Feb 13, 2020 6.172 6.172 5.959 5.967 760,767 -0.21(-3.33%)
Feb 12, 2020 6.157 6.220 6.125 6.172 1,346,740 +0.13(+2.09%)
Feb 11, 2020 6.054 6.172 6.001 6.046 587,787 +0.08(+1.33%)
Feb 10, 2020 6.157 6.157 5.880 5.967 882,749 -0.19(-3.08%)
Feb 07, 2020 6.141 6.229 6.031 6.157 612,128 +0.01(+0.13%)
Feb 06, 2020 6.536 6.544 6.117 6.149 953,844 -0.36(-5.59%)
Feb 05, 2020 6.426 6.521 6.370 6.513 908,442 +0.11(+1.73%)
Feb 04, 2020 6.441 6.441 6.299 6.402 856,235 +0.10(+1.63%)
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.