Skip to main content

Costamare Inc (NY: CMRE )

13.61 +0.40 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.648 7.877 7.588 7.852 524,986 +0.19(+2.47%)
Jan 30, 2013 7.723 7.728 7.608 7.663 261,976 +0.01(+0.13%)
Jan 29, 2013 7.668 7.693 7.578 7.653 340,090 +0.09(+1.19%)
Jan 28, 2013 7.603 7.728 7.553 7.563 479,494 -0.08(-1.04%)
Jan 25, 2013 7.777 7.942 7.528 7.643 391,191 -0.13(-1.67%)
Jan 24, 2013 7.728 7.902 7.503 7.772 516,746 +0.11(+1.43%)
Jan 23, 2013 7.703 7.784 7.584 7.663 495,274 -0.00(-0.06%)
Jan 22, 2013 7.822 7.827 7.528 7.668 665,453 +0.07(+0.92%)
Jan 18, 2013 7.478 7.678 7.389 7.598 335,910 +0.14(+1.94%)
Jan 17, 2013 7.339 7.478 7.314 7.453 218,579 +0.16(+2.19%)
Jan 16, 2013 7.319 7.339 7.264 7.294 289,640 -0.00(-0.07%)
Jan 15, 2013 7.174 7.404 7.174 7.299 297,314 +0.07(+0.97%)
Jan 14, 2013 7.309 7.364 7.219 7.229 203,862 -0.10(-1.36%)
Jan 11, 2013 7.379 7.423 7.329 7.329 270,107 +0.00(+0.00%)
Jan 10, 2013 7.463 7.478 7.329 7.329 241,651 -0.10(-1.34%)
Jan 09, 2013 7.478 7.503 7.349 7.428 347,854 -0.01(-0.20%)
Jan 08, 2013 7.339 7.453 7.254 7.443 350,676 +0.09(+1.29%)
Jan 07, 2013 7.339 7.379 7.154 7.349 370,074 +0.02(+0.27%)
Jan 04, 2013 7.234 7.349 7.139 7.329 424,283 +0.12(+1.73%)
Jan 03, 2013 7.209 7.254 7.094 7.204 354,585 +0.00(+0.07%)
Jan 02, 2013 7.274 7.274 6.940 7.199 461,947 +0.26(+3.74%)
Dec 31, 2012 6.870 6.965 6.765 6.940 297,992 +0.13(+1.90%)
Dec 28, 2012 6.681 6.935 6.681 6.810 351,719 +0.07(+1.11%)
Dec 27, 2012 6.995 6.995 6.551 6.735 489,467 -0.17(-2.53%)
Dec 26, 2012 6.975 7.000 6.840 6.910 219,545 -0.04(-0.57%)
Dec 24, 2012 7.045 7.045 6.885 6.950 123,107 -0.06(-0.92%)
Dec 21, 2012 7.119 7.150 6.845 7.015 340,691 -0.12(-1.75%)
Dec 20, 2012 7.119 7.139 7.025 7.139 230,656 +0.05(+0.70%)
Dec 19, 2012 7.050 7.094 6.920 7.089 362,031 +0.07(+0.99%)
Dec 18, 2012 6.905 7.020 6.889 7.020 214,946 +0.16(+2.40%)
Dec 17, 2012 6.970 7.010 6.740 6.855 423,563 -0.12(-1.79%)
Dec 14, 2012 7.065 7.070 6.895 6.980 209,282 -0.05(-0.78%)
Dec 13, 2012 7.005 7.075 6.895 7.035 308,785 -0.00(-0.07%)
Dec 12, 2012 6.980 7.075 6.930 7.040 270,824 +0.09(+1.29%)
Dec 11, 2012 6.930 7.189 6.870 6.950 471,489 +0.07(+1.01%)
Dec 10, 2012 7.015 7.032 6.850 6.880 347,531 -0.07(-1.00%)
Dec 07, 2012 7.075 7.099 6.775 6.950 280,638 -0.12(-1.76%)
Dec 06, 2012 6.975 7.075 6.870 7.075 368,819 +0.12(+1.79%)
Dec 05, 2012 7.089 7.089 6.915 6.950 369,133 -0.07(-0.99%)
Dec 04, 2012 7.099 7.154 6.905 7.020 444,670 -0.06(-0.91%)
Nov 30, 2012 7.080 7.179 6.980 7.084 528,129 +0.03(+0.42%)
Nov 29, 2012 7.025 7.080 6.970 7.055 819,608 +0.02(+0.35%)
Nov 28, 2012 7.030 7.030 6.875 7.030 668,350 +0.02(+0.28%)
Nov 27, 2012 6.970 7.015 6.750 7.010 601,980 -0.00(-0.07%)
Nov 26, 2012 6.960 7.020 6.900 7.015 694,110 +0.03(+0.50%)
Nov 23, 2012 7.050 7.050 6.905 6.980 410,036 +0.09(+1.30%)
Nov 21, 2012 6.785 6.890 6.735 6.890 363,311 +0.13(+1.99%)
Nov 20, 2012 6.676 6.800 6.631 6.755 849,697 +0.12(+1.88%)
Nov 19, 2012 6.451 6.641 6.337 6.631 637,803 +0.40(+6.40%)
Nov 16, 2012 6.242 6.247 6.072 6.232 584,176 -0.05(-0.79%)
Nov 15, 2012 6.332 6.357 6.107 6.282 573,738 -0.01(-0.24%)
Nov 14, 2012 6.541 6.591 6.252 6.297 452,067 -0.19(-2.92%)
Nov 13, 2012 6.616 6.671 6.377 6.486 585,735 -0.15(-2.25%)
Nov 12, 2012 6.686 6.686 6.581 6.636 257,176 +0.00(+0.00%)
Nov 09, 2012 6.726 6.770 6.608 6.636 258,189 -0.08(-1.19%)
Nov 08, 2012 6.790 6.790 6.701 6.716 396,250 -0.04(-0.66%)
Nov 07, 2012 6.920 6.920 6.676 6.760 482,924 -0.17(-2.45%)
Nov 06, 2012 6.813 6.930 6.785 6.930 307,289 +0.10(+1.46%)
Nov 05, 2012 6.875 6.900 6.735 6.830 398,855 -0.00(-0.07%)
Nov 02, 2012 6.970 6.970 6.686 6.835 613,638 -0.06(-0.87%)
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.