FinancialContent is the trusted provider of stock market information to the media industry.
Costamare Inc (NY: CMRE)
5.730 USD  +0.030 (+0.53%)
Official Closing Price  /  Updated: 5:34 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 5.680 5.740 5.630 5.730 413,298 +0.03(+0.53%)
Jul 17, 2019 5.570 5.700 5.530 5.700 439,205 +0.15(+2.70%)
Jul 16, 2019 5.530 5.580 5.510 5.550 288,282 +0.01(+0.18%)
Jul 15, 2019 5.580 5.600 5.485 5.540 204,197 -0.03(-0.54%)
Jul 12, 2019 5.470 5.590 5.460 5.570 394,700 +0.08(+1.46%)
Jul 11, 2019 5.510 5.540 5.450 5.490 316,871 +0.00(+0.00%)
Jul 10, 2019 5.520 5.540 5.480 5.490 295,226 -0.01(-0.18%)
Jul 09, 2019 5.500 5.510 5.460 5.500 268,772 +0.00(+0.00%)
Jul 08, 2019 5.480 5.530 5.430 5.500 370,693 +0.02(+0.36%)
Jul 05, 2019 5.370 5.490 5.360 5.480 218,000 +0.12(+2.24%)
Jul 03, 2019 5.330 5.380 5.303 5.360 224,100 +0.03(+0.56%)
Jul 02, 2019 5.320 5.350 5.240 5.330 203,321 +0.02(+0.38%)
Jul 01, 2019 5.190 5.320 5.190 5.310 354,071 +0.18(+3.51%)
Jun 28, 2019 5.100 5.170 5.100 5.130 488,700 +0.04(+0.79%)
Jun 27, 2019 5.040 5.110 5.040 5.090 205,189 +0.06(+1.19%)
Jun 26, 2019 5.010 5.090 4.990 5.030 169,117 +0.06(+1.21%)
Jun 25, 2019 5.030 5.090 4.930 4.970 297,250 -0.08(-1.58%)
Jun 24, 2019 5.130 5.183 5.030 5.050 328,345 -0.10(-1.94%)
Jun 21, 2019 5.170 5.210 5.120 5.150 318,500 -0.05(-0.96%)
Jun 20, 2019 5.250 5.305 5.171 5.200 204,582 +0.02(+0.39%)
Jun 19, 2019 5.190 5.260 5.160 5.180 170,329 -0.04(-0.77%)
Jun 18, 2019 5.240 5.346 5.190 5.220 313,251 +0.02(+0.38%)
Jun 17, 2019 5.070 5.230 5.060 5.200 240,363 +0.13(+2.56%)
Jun 14, 2019 5.100 5.110 5.050 5.070 139,200 -0.05(-0.98%)
Jun 13, 2019 5.170 5.205 5.105 5.120 189,931 -0.02(-0.39%)
Jun 12, 2019 5.150 5.200 5.110 5.140 226,398 -0.07(-1.34%)
Jun 11, 2019 5.200 5.240 5.150 5.210 189,500 +0.04(+0.77%)
Jun 10, 2019 5.080 5.210 5.080 5.170 179,100 +0.07(+1.37%)
Jun 07, 2019 5.090 5.160 5.050 5.100 197,100 +0.00(+0.00%)
Jun 06, 2019 5.150 5.180 5.020 5.100 167,157 -0.01(-0.20%)
Jun 05, 2019 5.160 5.210 5.070 5.110 181,648 -0.07(-1.35%)
Jun 04, 2019 5.110 5.230 5.030 5.180 334,805 +0.08(+1.57%)
Jun 03, 2019 5.110 5.200 5.060 5.100 253,940 -0.02(-0.39%)
May 31, 2019 5.160 5.200 5.060 5.120 263,300 -0.11(-2.10%)
May 30, 2019 5.290 5.350 5.200 5.230 236,725 -0.06(-1.13%)
May 29, 2019 5.210 5.300 5.210 5.290 193,197 -0.01(-0.19%)
May 28, 2019 5.240 5.360 5.240 5.300 236,394 +0.07(+1.34%)
May 24, 2019 5.230 5.270 5.120 5.230 487,700 +0.00(+0.00%)
May 23, 2019 5.480 5.480 5.170 5.230 545,266 -0.34(-6.10%)
May 22, 2019 5.650 5.690 5.510 5.570 417,056 -0.14(-2.45%)
May 21, 2019 5.700 5.760 5.690 5.710 176,283 +0.01(+0.18%)
May 20, 2019 5.800 5.800 5.690 5.700 257,892 -0.12(-2.06%)
May 17, 2019 5.640 5.835 5.640 5.820 476,500 +0.11(+1.93%)
May 16, 2019 5.650 5.770 5.650 5.710 166,190 +0.05(+0.88%)
May 15, 2019 5.650 5.685 5.610 5.660 274,070 -0.06(-1.05%)
May 14, 2019 5.680 5.735 5.640 5.720 179,559 +0.06(+1.06%)
May 13, 2019 5.690 5.760 5.600 5.660 329,004 -0.14(-2.41%)
May 10, 2019 5.740 5.820 5.705 5.800 233,600 +0.04(+0.69%)
May 09, 2019 5.760 5.800 5.700 5.760 193,359 -0.05(-0.86%)
May 08, 2019 5.770 5.886 5.710 5.810 247,480 +0.05(+0.87%)
May 07, 2019 5.820 5.950 5.710 5.760 312,429 -0.15(-2.54%)
May 06, 2019 6.030 6.030 5.870 5.910 286,882 -0.24(-3.90%)
May 03, 2019 6.020 6.160 6.000 6.150 326,300 +0.17(+2.84%)
May 02, 2019 5.950 6.070 5.940 5.980 267,276 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.