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 (%)
Oct 31, 2013 9.339 9.440 9.278 9.400 105,246 +0.08(+0.81%)
Oct 30, 2013 9.440 9.455 9.288 9.324 234,769 -0.04(-0.38%)
Oct 29, 2013 9.136 9.612 9.136 9.359 1,008,315 +0.38(+4.23%)
Oct 28, 2013 9.061 9.061 8.944 8.980 123,996 -0.07(-0.73%)
Oct 25, 2013 9.142 9.157 9.030 9.045 226,510 -0.11(-1.16%)
Oct 24, 2013 8.888 9.157 8.777 9.152 239,613 +0.29(+3.26%)
Oct 23, 2013 8.974 9.035 8.833 8.863 351,001 +0.00(+0.00%)
Oct 22, 2013 8.833 9.076 8.818 8.863 331,316 +0.03(+0.29%)
Oct 21, 2013 8.959 9.025 8.823 8.838 349,583 -0.11(-1.19%)
Oct 18, 2013 9.029 9.074 8.904 8.944 478,933 +0.04(+0.50%)
Oct 17, 2013 8.979 9.034 8.849 8.899 551,827 -0.13(-1.49%)
Oct 16, 2013 9.019 9.064 8.964 9.034 126,583 +0.06(+0.67%)
Oct 15, 2013 8.959 9.019 8.907 8.974 230,814 +0.03(+0.33%)
Oct 14, 2013 8.800 8.954 8.625 8.944 211,141 +0.14(+1.64%)
Oct 11, 2013 8.670 8.839 8.600 8.800 155,302 +0.16(+1.85%)
Oct 10, 2013 8.411 8.700 8.411 8.640 254,230 +0.29(+3.46%)
Oct 09, 2013 8.351 8.575 8.241 8.351 243,521 +0.05(+0.60%)
Oct 08, 2013 8.720 8.725 8.291 8.301 342,493 -0.37(-4.31%)
Oct 07, 2013 8.824 8.979 8.675 8.675 144,194 -0.15(-1.69%)
Oct 04, 2013 8.765 8.864 8.720 8.824 262,592 +0.12(+1.37%)
Oct 03, 2013 8.675 8.750 8.620 8.705 153,719 +0.06(+0.69%)
Oct 02, 2013 8.814 8.834 8.625 8.645 287,265 -0.16(-1.81%)
Oct 01, 2013 8.824 8.924 8.749 8.805 217,100 -0.04(-0.45%)
Sep 27, 2013 8.949 8.967 8.809 8.844 150,480 -0.13(-1.44%)
Sep 26, 2013 9.074 9.074 8.919 8.974 194,092 -0.08(-0.88%)
Sep 25, 2013 9.153 9.288 9.031 9.054 258,333 -0.08(-0.87%)
Sep 24, 2013 8.904 9.243 8.885 9.134 256,907 +0.25(+2.86%)
Sep 23, 2013 9.044 9.114 8.869 8.879 124,437 -0.18(-2.04%)
Sep 20, 2013 9.084 9.104 8.809 9.064 329,756 +0.00(+0.00%)
Sep 19, 2013 8.680 9.099 8.625 9.064 654,237 +0.43(+4.97%)
Sep 18, 2013 8.690 8.705 8.567 8.635 143,893 -0.05(-0.63%)
Sep 17, 2013 8.645 8.834 8.595 8.690 236,926 +0.07(+0.81%)
Sep 16, 2013 8.601 8.675 8.555 8.620 230,090 +0.04(+0.52%)
Sep 13, 2013 8.635 8.664 8.535 8.575 175,669 -0.07(-0.86%)
Sep 12, 2013 8.675 8.750 8.600 8.650 186,273 -0.04(-0.46%)
Sep 11, 2013 8.700 8.740 8.620 8.690 199,798 +0.02(+0.23%)
Sep 10, 2013 8.700 8.745 8.650 8.670 162,208 -0.03(-0.40%)
Sep 09, 2013 8.630 8.725 8.615 8.705 133,663 +0.12(+1.45%)
Sep 06, 2013 8.590 8.640 8.475 8.580 231,580 +0.06(+0.70%)
Sep 05, 2013 8.570 8.670 8.495 8.520 153,669 -0.07(-0.81%)
Sep 04, 2013 8.550 8.645 8.505 8.590 145,644 +0.07(+0.88%)
Sep 03, 2013 8.720 8.760 8.441 8.515 471,178 +0.00(+0.00%)
Aug 30, 2013 8.615 8.685 8.480 8.515 174,174 -0.13(-1.50%)
Aug 29, 2013 8.376 8.680 8.376 8.645 285,602 +0.30(+3.65%)
Aug 28, 2013 8.470 8.650 8.331 8.341 385,541 -0.13(-1.59%)
Aug 27, 2013 8.785 8.790 8.441 8.475 351,194 -0.36(-4.06%)
Aug 26, 2013 8.725 8.854 8.682 8.834 127,417 +0.14(+1.66%)
Aug 23, 2013 8.755 8.805 8.675 8.690 181,309 -0.02(-0.29%)
Aug 22, 2013 8.630 8.725 8.565 8.715 231,713 +0.11(+1.33%)
Aug 21, 2013 8.530 8.615 8.505 8.600 248,838 +0.05(+0.64%)
Aug 20, 2013 8.520 8.599 8.470 8.545 201,644 +0.03(+0.41%)
Aug 19, 2013 8.465 8.635 8.426 8.510 215,510 +0.10(+1.19%)
Aug 16, 2013 8.655 8.690 8.386 8.411 893,127 -0.27(-3.16%)
Aug 15, 2013 8.700 8.710 8.585 8.685 176,499 -0.05(-0.63%)
Aug 14, 2013 8.844 8.899 8.705 8.740 151,425 -0.06(-0.74%)
Aug 13, 2013 8.854 8.932 8.749 8.805 128,274 -0.07(-0.84%)
Aug 12, 2013 8.879 9.074 8.745 8.879 375,626 +0.03(+0.34%)
Aug 09, 2013 8.994 9.039 8.765 8.849 190,225 -0.10(-1.17%)
Aug 08, 2013 8.974 9.044 8.874 8.954 161,727 -0.02(-0.28%)
Aug 07, 2013 8.929 9.014 8.864 8.979 158,054 +0.04(+0.50%)
Aug 06, 2013 8.929 8.974 8.809 8.934 157,673 -0.06(-0.67%)
Aug 05, 2013 8.894 9.099 8.750 8.994 232,371 +0.11(+1.29%)
Aug 02, 2013 9.014 9.014 8.834 8.879 213,757 -0.13(-1.49%)
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.