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

Costamare Inc (NY: CMRE )

15.53 -0.29 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 9.942 10.22 9.799 10.09 532,327 +0.05(+0.46%)
Jan 30, 2014 9.629 10.22 9.414 10.04 976,942 +0.53(+5.62%)
Jan 29, 2014 9.470 9.614 9.336 9.506 376,415 -0.04(-0.43%)
Jan 28, 2014 9.244 9.593 9.198 9.547 547,601 +0.32(+3.51%)
Jan 27, 2014 9.244 9.316 8.921 9.223 383,781 -0.07(-0.72%)
Jan 24, 2014 9.496 9.537 9.013 9.290 427,344 -0.25(-2.58%)
Jan 23, 2014 9.742 9.881 9.470 9.537 306,590 -0.22(-2.21%)
Jan 22, 2014 9.804 9.886 9.660 9.752 256,483 -0.03(-0.31%)
Jan 21, 2014 9.691 9.783 9.604 9.783 442,361 +0.14(+1.49%)
Jan 17, 2014 9.732 9.639 9.639 9.639 280,591 -0.04(-0.37%)
Jan 16, 2014 9.501 9.711 9.470 9.675 371,156 +0.17(+1.78%)
Jan 15, 2014 9.455 9.541 9.450 9.506 476,829 +0.05(+0.54%)
Jan 14, 2014 9.364 9.577 9.288 9.455 430,926 +0.09(+0.97%)
Jan 13, 2014 9.339 9.374 9.202 9.364 494,373 +0.05(+0.49%)
Jan 10, 2014 9.243 9.345 9.086 9.319 280,539 +0.15(+1.66%)
Jan 09, 2014 9.167 9.405 9.086 9.167 562,221 +0.09(+1.00%)
Jan 08, 2014 9.091 9.119 8.959 9.076 388,154 +0.04(+0.39%)
Jan 07, 2014 9.136 9.349 8.964 9.040 687,755 -0.10(-1.05%)
Jan 06, 2014 9.035 9.177 8.964 9.136 595,765 +0.11(+1.23%)
Jan 03, 2014 9.015 9.131 8.883 9.025 233,520 +0.02(+0.17%)
Jan 02, 2014 9.157 9.157 8.904 9.010 287,474 -0.24(-2.57%)
Dec 31, 2013 9.207 9.248 9.248 9.248 189,065 +0.09(+0.94%)
Dec 30, 2013 9.268 9.278 9.101 9.162 248,862 -0.14(-1.52%)
Dec 27, 2013 9.303 9.339 9.163 9.303 196,928 +0.03(+0.33%)
Dec 26, 2013 9.303 9.405 9.168 9.273 226,232 -0.02(-0.22%)
Dec 24, 2013 9.238 9.369 9.238 9.293 244,757 +0.09(+0.99%)
Dec 23, 2013 9.096 9.258 9.058 9.202 350,543 +0.17(+1.91%)
Dec 20, 2013 8.747 9.157 8.676 9.030 614,341 +0.33(+3.78%)
Dec 19, 2013 8.534 8.802 8.504 8.701 659,776 +0.16(+1.84%)
Dec 18, 2013 8.924 8.924 8.473 8.544 379,578 -0.40(-4.52%)
Dec 17, 2013 8.559 8.985 8.554 8.949 334,074 +0.36(+4.18%)
Dec 16, 2013 8.564 8.590 8.483 8.590 205,699 +0.12(+1.37%)
Dec 13, 2013 8.296 8.529 8.261 8.473 277,141 +0.23(+2.76%)
Dec 12, 2013 8.352 8.453 8.048 8.246 737,710 -0.10(-1.21%)
Dec 11, 2013 8.732 8.797 8.301 8.347 471,885 -0.36(-4.13%)
Dec 10, 2013 8.792 8.893 8.678 8.706 246,596 -0.15(-1.71%)
Dec 09, 2013 8.681 8.883 8.625 8.858 246,699 +0.15(+1.69%)
Dec 06, 2013 8.605 8.726 8.595 8.711 154,853 +0.16(+1.83%)
Dec 05, 2013 8.483 8.610 8.483 8.554 172,235 +0.05(+0.54%)
Dec 04, 2013 8.519 8.648 8.357 8.509 497,036 -0.02(-0.18%)
Dec 03, 2013 8.605 8.661 8.504 8.524 258,628 -0.09(-1.06%)
Dec 02, 2013 8.878 8.899 8.504 8.615 351,001 -0.24(-2.74%)
Nov 29, 2013 8.853 9.000 8.833 8.858 62,662 +0.05(+0.52%)
Nov 27, 2013 8.732 8.870 8.726 8.812 172,760 +0.08(+0.93%)
Nov 26, 2013 8.969 9.066 8.716 8.732 458,292 -0.30(-3.31%)
Nov 25, 2013 9.020 9.055 8.954 9.030 180,194 +0.08(+0.85%)
Nov 22, 2013 8.980 9.050 8.919 8.954 256,079 -0.04(-0.39%)
Nov 21, 2013 9.253 9.329 8.954 8.990 299,232 -0.27(-2.95%)
Nov 20, 2013 9.552 9.584 9.207 9.263 152,487 -0.25(-2.61%)
Nov 19, 2013 9.460 9.536 9.329 9.511 263,276 +0.05(+0.54%)
Nov 18, 2013 9.541 9.581 9.435 9.460 149,335 -0.05(-0.53%)
Nov 15, 2013 9.572 9.627 9.415 9.511 227,773 -0.07(-0.69%)
Nov 14, 2013 9.445 9.648 9.385 9.577 188,938 +0.21(+2.27%)
Nov 12, 2013 9.400 9.481 9.283 9.364 180,410 -0.02(-0.22%)
Nov 11, 2013 9.147 9.395 9.106 9.384 226,026 +0.27(+2.94%)
Nov 08, 2013 9.055 9.182 8.914 9.116 358,400 +0.11(+1.18%)
Nov 07, 2013 9.349 9.430 8.980 9.010 195,792 -0.35(-3.78%)
Nov 06, 2013 9.425 9.491 9.339 9.364 179,959 -0.01(-0.05%)
Nov 05, 2013 9.420 9.445 9.344 9.369 254,955 -0.09(-0.91%)
Nov 04, 2013 9.476 9.536 9.405 9.455 132,326 +0.05(+0.54%)
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.