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

Costamare Inc (NY: CMRE )

13.61 +0.40 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Mar 28, 2013 7.877 7.932 7.728 7.922 208,074 +0.01(+0.19%)
Mar 27, 2013 7.892 7.973 7.787 7.907 190,825 -0.05(-0.63%)
Mar 26, 2013 8.042 8.112 7.897 7.957 296,682 -0.02(-0.25%)
Mar 25, 2013 7.748 8.022 7.638 7.977 400,512 +0.28(+3.69%)
Mar 22, 2013 7.807 7.852 7.628 7.693 481,394 -0.11(-1.47%)
Mar 21, 2013 7.797 7.909 7.733 7.807 191,689 -0.01(-0.19%)
Mar 20, 2013 7.842 7.922 7.753 7.822 268,760 -0.01(-0.13%)
Mar 19, 2013 7.982 8.009 7.797 7.832 238,454 -0.09(-1.13%)
Mar 18, 2013 7.862 8.037 7.862 7.922 190,036 -0.05(-0.69%)
Mar 15, 2013 7.917 8.082 7.917 7.977 650,275 +0.06(+0.76%)
Mar 14, 2013 8.082 8.082 7.877 7.917 310,069 -0.16(-2.04%)
Mar 13, 2013 8.102 8.102 7.957 8.082 179,739 -0.00(-0.06%)
Mar 12, 2013 8.102 8.241 7.977 8.087 270,856 +0.00(+0.00%)
Mar 11, 2013 8.121 8.196 7.892 8.087 385,410 -0.06(-0.80%)
Mar 08, 2013 8.256 8.276 8.131 8.151 363,824 -0.09(-1.15%)
Mar 07, 2013 8.176 8.276 8.102 8.246 481,634 +0.04(+0.49%)
Mar 06, 2013 8.052 8.246 7.812 8.206 632,869 +0.11(+1.42%)
Mar 05, 2013 7.822 8.331 7.703 8.092 2,130,051 +0.46(+6.01%)
Mar 04, 2013 7.728 7.763 7.593 7.633 266,373 -0.09(-1.16%)
Mar 01, 2013 7.653 7.772 7.593 7.723 313,354 +0.03(+0.45%)
Feb 28, 2013 7.608 7.728 7.528 7.688 655,968 +0.17(+2.32%)
Feb 27, 2013 7.453 7.678 7.394 7.513 580,751 +0.08(+1.14%)
Feb 26, 2013 7.364 7.502 7.154 7.428 520,320 -0.04(-0.53%)
Feb 22, 2013 7.409 7.588 7.399 7.468 519,706 +0.07(+1.01%)
Feb 21, 2013 7.409 7.543 7.229 7.394 783,885 -0.04(-0.54%)
Feb 20, 2013 7.623 7.648 7.354 7.433 643,018 -0.17(-2.29%)
Feb 19, 2013 7.553 7.628 7.468 7.608 268,102 +0.08(+1.06%)
Feb 15, 2013 7.563 7.678 7.319 7.528 691,336 -0.05(-0.66%)
Feb 14, 2013 7.523 7.638 6.985 7.578 1,816,637 -0.07(-0.98%)
Feb 13, 2013 7.543 7.678 7.489 7.653 310,687 +0.09(+1.19%)
Feb 12, 2013 7.543 7.603 7.440 7.563 168,881 +0.04(+0.60%)
Feb 11, 2013 7.553 7.633 7.468 7.518 180,537 -0.05(-0.66%)
Feb 08, 2013 7.578 7.623 7.498 7.568 128,230 -0.01(-0.20%)
Feb 07, 2013 7.658 7.668 7.498 7.583 294,372 -0.05(-0.72%)
Feb 06, 2013 7.623 7.658 7.509 7.638 193,705 +0.15(+2.00%)
Feb 04, 2013 7.698 7.698 7.483 7.488 385,814 -0.21(-2.78%)
Feb 01, 2013 7.912 7.967 7.608 7.703 479,017 -0.15(-1.90%)
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%)
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.