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, 2023 9.387 9.537 9.387 9.519 844,356 +0.12(+1.30%)
Jan 30, 2023 9.528 9.641 9.364 9.397 758,112 -0.23(-2.34%)
Jan 27, 2023 9.359 9.622 9.312 9.622 472,165 +0.26(+2.81%)
Jan 26, 2023 9.247 9.373 9.031 9.359 719,395 +0.15(+1.63%)
Jan 25, 2023 9.294 9.312 9.087 9.209 452,784 -0.21(-2.19%)
Jan 24, 2023 9.472 9.612 9.294 9.416 579,493 -0.09(-0.99%)
Jan 23, 2023 9.425 9.697 9.378 9.509 759,489 +0.09(+1.00%)
Jan 20, 2023 9.331 9.439 9.209 9.416 550,251 +0.14(+1.52%)
Jan 19, 2023 9.050 9.331 8.956 9.275 797,756 +0.22(+2.43%)
Jan 18, 2023 9.194 9.365 9.045 9.054 514,663 -0.05(-0.51%)
Jan 17, 2023 9.147 9.286 9.054 9.101 691,205 +0.03(+0.31%)
Jan 13, 2023 8.869 9.295 8.851 9.073 813,015 -0.19(-2.00%)
Jan 12, 2023 9.101 9.319 9.082 9.258 573,068 +0.15(+1.63%)
Jan 11, 2023 9.323 9.421 9.054 9.110 618,457 -0.16(-1.70%)
Jan 10, 2023 8.897 9.291 8.883 9.268 711,640 +0.42(+4.71%)
Jan 09, 2023 8.878 8.939 8.781 8.851 602,184 +0.11(+1.27%)
Jan 06, 2023 8.387 8.786 8.350 8.739 594,799 +0.45(+5.48%)
Jan 05, 2023 8.304 8.401 8.248 8.285 692,203 -0.06(-0.67%)
Jan 04, 2023 8.619 8.665 8.295 8.341 539,001 -0.32(-3.74%)
Jan 03, 2023 8.619 8.790 8.554 8.665 581,205 +0.06(+0.75%)
Dec 30, 2022 8.591 8.656 8.489 8.600 619,869 -0.11(-1.28%)
Dec 29, 2022 8.434 8.730 8.413 8.712 685,749 +0.32(+3.75%)
Dec 28, 2022 8.350 8.461 8.285 8.396 625,086 -0.02(-0.22%)
Dec 27, 2022 8.424 8.480 8.179 8.415 707,413 +0.02(+0.22%)
Dec 23, 2022 8.193 8.457 8.165 8.396 466,227 +0.22(+2.72%)
Dec 22, 2022 8.406 8.424 8.072 8.174 513,243 -0.32(-3.82%)
Dec 21, 2022 8.304 8.591 8.295 8.498 752,204 +0.29(+3.50%)
Dec 20, 2022 8.035 8.230 7.998 8.211 404,046 +0.18(+2.19%)
Dec 19, 2022 8.174 8.230 7.952 8.035 614,213 -0.16(-1.92%)
Dec 16, 2022 8.211 8.285 8.137 8.193 686,164 -0.09(-1.12%)
Dec 15, 2022 8.230 8.369 8.183 8.285 521,817 +0.03(+0.34%)
Dec 14, 2022 8.387 8.406 8.137 8.257 805,727 -0.11(-1.33%)
Dec 13, 2022 8.434 8.591 8.299 8.369 586,578 +0.09(+1.12%)
Dec 12, 2022 8.378 8.392 8.262 8.276 364,015 -0.07(-0.89%)
Dec 09, 2022 8.350 8.415 8.285 8.350 565,201 +0.00(+0.00%)
Dec 08, 2022 8.193 8.401 8.174 8.350 307,784 +0.23(+2.85%)
Dec 07, 2022 8.359 8.359 8.109 8.118 501,793 -0.27(-3.20%)
Dec 06, 2022 8.508 8.591 8.276 8.387 569,199 -0.13(-1.52%)
Dec 05, 2022 8.804 8.888 8.443 8.517 606,946 -0.27(-3.06%)
Dec 02, 2022 8.665 8.795 8.573 8.786 409,813 +0.05(+0.53%)
Dec 01, 2022 8.962 9.027 8.651 8.739 563,585 -0.19(-2.18%)
Nov 30, 2022 8.925 8.980 8.767 8.934 878,232 +0.07(+0.84%)
Nov 29, 2022 8.943 9.119 8.814 8.860 611,933 -0.03(-0.31%)
Nov 28, 2022 9.138 9.138 8.832 8.888 639,411 -0.36(-3.91%)
Nov 25, 2022 9.073 9.342 9.073 9.249 321,137 +0.17(+1.84%)
Nov 23, 2022 9.017 9.161 9.017 9.082 502,849 +0.09(+1.03%)
Nov 22, 2022 8.980 9.129 8.962 8.990 443,962 +0.00(+0.00%)
Nov 21, 2022 8.925 8.990 8.786 8.990 764,586 +0.01(+0.10%)
Nov 18, 2022 9.119 9.119 8.869 8.980 544,088 -0.06(-0.72%)
Nov 17, 2022 9.036 9.054 8.832 9.045 550,587 -0.06(-0.61%)
Nov 16, 2022 9.379 9.536 9.036 9.101 779,998 -0.39(-4.10%)
Nov 15, 2022 9.462 9.564 9.360 9.490 896,811 +0.15(+1.59%)
Nov 14, 2022 9.305 9.495 9.156 9.342 839,413 +0.06(+0.60%)
Nov 11, 2022 9.110 9.379 9.045 9.286 787,954 +0.32(+3.62%)
Nov 10, 2022 8.943 9.008 8.841 8.962 894,109 +0.31(+3.53%)
Nov 09, 2022 9.129 9.129 8.656 8.656 579,334 -0.47(-5.18%)
Nov 08, 2022 9.258 9.277 8.966 9.129 556,246 -0.12(-1.30%)
Nov 07, 2022 9.184 9.434 9.166 9.249 971,003 +0.14(+1.53%)
Nov 04, 2022 8.823 9.133 8.823 9.110 1,169,557 +0.39(+4.46%)
Nov 03, 2022 8.749 8.994 8.647 8.721 802,041 -0.18(-1.98%)
Nov 02, 2022 8.971 8.897 1,128,744 -0.10(-1.13%)
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.