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: 7:00 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 (%)
Jul 31, 2013 8.785 8.844 8.660 8.775 235,644 -0.02(-0.28%)
Jul 30, 2013 8.919 9.016 8.655 8.800 197,556 -0.09(-1.06%)
Jul 29, 2013 8.889 8.974 8.824 8.894 207,826 +0.02(+0.28%)
Jul 26, 2013 8.745 8.939 8.725 8.869 257,425 +0.09(+1.02%)
Jul 25, 2013 8.196 8.899 8.092 8.780 401,585 +0.26(+3.10%)
Jul 24, 2013 8.371 8.590 8.371 8.515 285,522 +0.14(+1.67%)
Jul 23, 2013 8.660 8.800 8.306 8.376 765,981 -0.46(-5.19%)
Jul 22, 2013 8.959 8.999 8.675 8.834 186,241 -0.21(-2.37%)
Jul 19, 2013 9.129 9.258 8.959 9.049 175,181 -0.06(-0.71%)
Jul 18, 2013 9.029 9.168 9.000 9.114 191,737 +0.06(+0.66%)
Jul 17, 2013 9.168 9.243 8.954 9.054 116,656 -0.06(-0.71%)
Jul 16, 2013 9.218 9.268 8.911 9.119 190,058 -0.08(-0.92%)
Jul 15, 2013 9.124 9.303 9.070 9.203 190,985 +0.09(+0.98%)
Jul 12, 2013 9.054 9.124 8.974 9.114 141,288 +0.06(+0.72%)
Jul 11, 2013 8.974 9.163 8.959 9.049 350,349 +0.05(+0.61%)
Jul 10, 2013 8.909 9.069 8.840 8.994 578,089 +0.12(+1.35%)
Jul 09, 2013 8.800 8.944 8.775 8.874 348,376 +0.10(+1.14%)
Jul 08, 2013 8.700 8.819 8.700 8.775 125,319 +0.06(+0.74%)
Jul 05, 2013 8.675 8.715 8.545 8.710 190,502 +0.10(+1.22%)
Jul 03, 2013 8.665 8.668 8.575 8.605 54,553 -0.10(-1.20%)
Jul 02, 2013 8.665 8.710 8.560 8.710 278,536 +0.05(+0.58%)
Jul 01, 2013 8.655 8.750 8.605 8.660 203,668 +0.07(+0.81%)
Jun 28, 2013 8.660 8.725 8.580 8.590 280,197 -0.02(-0.29%)
Jun 26, 2013 8.640 8.750 8.590 8.615 215,006 +0.01(+0.17%)
Jun 25, 2013 8.585 8.615 8.525 8.600 218,310 +0.01(+0.17%)
Jun 24, 2013 8.565 8.665 8.518 8.585 499,071 -0.06(-0.69%)
Jun 21, 2013 8.700 8.712 8.555 8.645 302,774 +0.00(+0.06%)
Jun 20, 2013 8.710 8.710 8.540 8.640 204,875 -0.08(-0.91%)
Jun 19, 2013 8.750 8.864 8.637 8.720 287,871 +0.00(+0.00%)
Jun 18, 2013 8.650 8.780 8.575 8.720 221,826 +0.09(+1.10%)
Jun 17, 2013 8.755 8.775 8.570 8.625 126,501 -0.05(-0.63%)
Jun 14, 2013 8.575 8.760 8.575 8.680 128,491 +0.02(+0.23%)
Jun 13, 2013 8.595 8.670 8.555 8.660 172,243 +0.08(+0.93%)
Jun 12, 2013 8.675 8.725 8.560 8.580 188,640 -0.03(-0.35%)
Jun 11, 2013 8.615 8.675 8.580 8.610 240,524 -0.04(-0.46%)
Jun 10, 2013 8.550 8.670 8.490 8.650 202,201 +0.13(+1.58%)
Jun 07, 2013 8.854 8.854 8.356 8.515 319,482 +0.08(+1.01%)
Jun 06, 2013 8.381 8.475 8.316 8.431 205,399 +0.02(+0.30%)
Jun 05, 2013 8.575 8.575 8.326 8.406 324,557 -0.15(-1.75%)
Jun 04, 2013 8.485 8.570 8.406 8.555 229,793 +0.09(+1.12%)
Jun 03, 2013 8.421 8.475 8.237 8.460 229,657 +0.08(+0.95%)
May 31, 2013 8.416 8.575 8.291 8.381 247,484 -0.05(-0.59%)
May 30, 2013 8.416 8.490 8.396 8.431 256,865 +0.10(+1.20%)
May 29, 2013 8.391 8.475 8.235 8.331 397,467 -0.03(-0.36%)
May 28, 2013 8.361 8.550 8.276 8.361 192,758 +0.10(+1.21%)
May 24, 2013 8.306 8.386 8.181 8.261 134,552 -0.00(-0.06%)
May 23, 2013 8.406 8.495 8.102 8.266 299,097 -0.19(-2.30%)
May 22, 2013 8.600 8.600 8.236 8.460 324,797 -0.14(-1.68%)
May 21, 2013 8.640 8.640 8.495 8.605 227,017 +0.03(+0.35%)
May 20, 2013 8.590 8.670 8.510 8.575 257,068 +0.01(+0.17%)
May 17, 2013 8.505 8.595 8.426 8.560 222,534 +0.12(+1.48%)
May 16, 2013 8.381 8.660 8.331 8.436 547,549 +0.11(+1.32%)
May 15, 2013 8.211 8.331 8.206 8.326 153,768 +0.08(+1.03%)
May 13, 2013 8.376 8.391 8.216 8.241 94,879 -0.15(-1.78%)
May 10, 2013 8.246 8.391 8.208 8.391 144,246 +0.17(+2.12%)
May 09, 2013 8.301 8.371 8.151 8.216 189,362 -0.02(-0.24%)
May 08, 2013 8.231 8.265 8.117 8.236 186,839 -0.00(-0.06%)
May 07, 2013 8.226 8.421 8.117 8.241 342,755 +0.06(+0.79%)
May 06, 2013 8.336 8.431 8.151 8.176 385,609 -0.08(-0.97%)
May 03, 2013 8.201 8.441 8.117 8.256 504,785 +0.14(+1.72%)
May 02, 2013 7.947 8.156 7.922 8.117 323,770 +0.17(+2.13%)
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.