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

Costamare Inc (NY: CMRE )

14.43 +0.08 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2013 8.834 9.029 8.735 9.014 230,399 +0.24(+2.73%)
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%)
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.