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: 6:30 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 (%)
Feb 27, 2015 10.55 10.70 10.41 10.56 194,476 +0.02(+0.15%)
Feb 26, 2015 10.39 10.63 10.19 10.54 192,167 +0.16(+1.57%)
Feb 25, 2015 10.32 10.43 10.24 10.38 131,014 +0.02(+0.21%)
Feb 24, 2015 10.25 10.38 10.19 10.36 110,128 +0.05(+0.53%)
Feb 23, 2015 10.31 10.35 10.25 10.30 101,221 -0.05(-0.52%)
Feb 20, 2015 10.55 10.55 10.31 10.36 126,864 -0.05(-0.52%)
Feb 19, 2015 10.45 10.54 10.41 10.41 101,805 -0.10(-0.98%)
Feb 18, 2015 10.56 10.64 10.44 10.51 112,396 -0.08(-0.77%)
Feb 17, 2015 10.59 10.62 10.39 10.60 138,780 -0.05(-0.51%)
Feb 13, 2015 10.56 10.65 10.65 10.65 162,685 +0.16(+1.55%)
Feb 12, 2015 10.35 10.56 10.32 10.49 273,299 +0.17(+1.69%)
Feb 11, 2015 10.19 10.38 10.04 10.31 227,957 +0.11(+1.07%)
Feb 10, 2015 10.02 10.20 9.819 10.20 236,068 +0.22(+2.23%)
Feb 09, 2015 10.34 10.34 9.971 9.982 342,107 -0.30(-2.91%)
Feb 06, 2015 10.15 10.38 10.12 10.28 337,284 +0.17(+1.72%)
Feb 05, 2015 10.05 10.17 9.748 10.11 573,348 +0.54(+5.68%)
Feb 04, 2015 9.542 9.623 9.439 9.564 208,393 -0.05(-0.56%)
Feb 03, 2015 9.439 9.672 9.362 9.618 212,469 +0.26(+2.79%)
Feb 02, 2015 9.270 9.460 9.248 9.357 190,600 +0.08(+0.82%)
Jan 30, 2015 9.237 9.286 9.080 9.281 302,673 -0.03(-0.29%)
Jan 29, 2015 9.591 9.591 9.237 9.308 259,845 -0.22(-2.34%)
Jan 28, 2015 9.455 9.629 9.368 9.531 639,648 +0.12(+1.33%)
Jan 27, 2015 9.194 9.417 9.091 9.406 228,890 +0.15(+1.64%)
Jan 26, 2015 9.140 9.297 9.015 9.254 226,921 +0.12(+1.37%)
Jan 23, 2015 9.259 9.265 9.074 9.129 287,030 -0.13(-1.41%)
Jan 22, 2015 9.091 9.281 9.021 9.259 196,962 +0.24(+2.71%)
Jan 21, 2015 9.058 9.265 8.884 9.015 342,866 -0.03(-0.36%)
Jan 20, 2015 8.955 9.096 8.803 9.047 217,075 +0.14(+1.59%)
Jan 16, 2015 8.993 9.107 8.825 8.906 190,816 -0.09(-0.97%)
Jan 15, 2015 8.961 9.073 8.753 8.993 388,759 +0.08(+0.90%)
Jan 14, 2015 8.576 8.982 8.576 8.913 571,191 +0.25(+2.84%)
Jan 13, 2015 8.769 8.993 8.587 8.667 437,847 -0.09(-0.98%)
Jan 12, 2015 8.694 8.821 8.576 8.753 342,721 +0.05(+0.61%)
Jan 09, 2015 8.753 8.929 8.688 8.699 540,828 +0.02(+0.25%)
Jan 08, 2015 8.630 8.918 8.555 8.678 719,940 +0.13(+1.50%)
Jan 07, 2015 8.731 8.977 8.549 8.549 563,473 -0.11(-1.23%)
Jan 06, 2015 8.870 9.036 8.469 8.656 513,993 -0.26(-2.88%)
Jan 05, 2015 9.330 9.436 8.833 8.913 472,381 -0.50(-5.28%)
Jan 02, 2015 9.485 9.586 9.185 9.410 265,863 +0.00(+0.00%)
Dec 31, 2014 9.490 9.410 9.410 9.410 417,710 -0.01(-0.11%)
Dec 30, 2014 9.650 9.746 9.415 9.420 358,424 -0.25(-2.60%)
Dec 29, 2014 9.789 9.885 9.618 9.672 210,535 -0.17(-1.74%)
Dec 26, 2014 10.05 10.11 9.827 9.843 163,180 -0.14(-1.44%)
Dec 24, 2014 10.09 9.987 9.987 9.987 129,318 -0.13(-1.27%)
Dec 23, 2014 10.02 10.19 9.960 10.12 266,612 +0.11(+1.12%)
Dec 22, 2014 10.08 10.08 9.752 10.00 186,822 -0.07(-0.69%)
Dec 19, 2014 10.01 10.13 9.843 10.07 237,245 +0.07(+0.75%)
Dec 18, 2014 9.998 10.04 9.859 9.998 214,991 +0.16(+1.63%)
Dec 17, 2014 9.543 9.912 9.394 9.837 248,361 +0.28(+2.96%)
Dec 16, 2014 9.463 9.693 9.367 9.554 244,671 +0.01(+0.11%)
Dec 15, 2014 9.832 9.901 9.485 9.543 189,474 -0.19(-1.98%)
Dec 12, 2014 9.746 9.880 9.640 9.736 161,825 -0.09(-0.87%)
Dec 11, 2014 9.816 10.01 9.736 9.821 195,004 +0.02(+0.22%)
Dec 10, 2014 9.928 10.04 9.714 9.800 225,331 -0.24(-2.34%)
Dec 09, 2014 9.955 10.08 9.939 10.03 250,079 -0.02(-0.21%)
Dec 08, 2014 10.38 10.43 9.939 10.06 200,136 -0.39(-3.73%)
Dec 05, 2014 10.49 10.57 10.33 10.45 142,745 +0.01(+0.05%)
Dec 04, 2014 10.34 10.47 10.23 10.44 157,562 +0.04(+0.36%)
Dec 03, 2014 10.30 10.46 10.17 10.40 185,175 +0.14(+1.35%)
Dec 02, 2014 10.19 10.36 10.18 10.26 264,149 +0.01(+0.10%)
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.