FinancialContent is the trusted provider of stock market information to the media industry.
Costamare Inc (NY: CMRE)
5.680 USD  -0.120 (-2.07%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 5.740 5.850 5.670 5.680 459,806 -0.12(-2.07%)
Aug 22, 2019 5.670 5.855 5.650 5.800 256,218 +0.12(+2.11%)
Aug 21, 2019 5.500 5.690 5.500 5.680 348,839 +0.23(+4.22%)
Aug 20, 2019 5.440 5.490 5.380 5.450 439,934 +0.01(+0.18%)
Aug 19, 2019 5.410 5.500 5.400 5.440 459,690 +0.13(+2.45%)
Aug 16, 2019 5.200 5.330 5.170 5.310 169,400 +0.17(+3.31%)
Aug 15, 2019 5.250 5.280 5.115 5.140 225,069 -0.07(-1.34%)
Aug 14, 2019 5.280 5.310 5.160 5.210 323,147 -0.17(-3.16%)
Aug 13, 2019 5.350 5.500 5.290 5.380 255,792 +0.01(+0.19%)
Aug 12, 2019 5.340 5.400 5.310 5.370 195,434 +0.00(+0.00%)
Aug 09, 2019 5.500 5.500 5.361 5.370 220,500 -0.14(-2.54%)
Aug 08, 2019 5.470 5.590 5.455 5.510 491,239 +0.06(+1.10%)
Aug 07, 2019 5.340 5.460 5.250 5.450 237,206 +0.00(+0.00%)
Aug 06, 2019 5.380 5.490 5.380 5.450 323,410 +0.44(+8.78%)
Aug 05, 2019 5.590 5.600 5.340 5.010 371,813 -0.69(-12.11%)
Aug 02, 2019 5.800 5.800 5.590 5.700 352,000 -0.14(-2.40%)
Aug 01, 2019 6.030 6.030 5.790 5.840 620,298 -0.19(-3.15%)
Jul 31, 2019 6.060 6.250 6.010 6.030 686,179 -0.01(-0.17%)
Jul 30, 2019 5.950 6.070 5.850 6.040 429,663 +0.04(+0.67%)
Jul 29, 2019 6.070 6.100 5.950 6.000 661,363 -0.01(-0.17%)
Jul 26, 2019 5.880 6.090 5.860 6.010 849,200 +0.16(+2.74%)
Jul 25, 2019 6.000 6.310 5.790 5.850 839,818 +0.03(+0.52%)
Jul 24, 2019 5.600 5.830 5.600 5.820 509,092 +0.24(+4.30%)
Jul 23, 2019 5.380 5.600 5.324 5.580 311,805 +0.28(+5.28%)
Jul 22, 2019 5.370 5.430 5.255 5.300 261,697 -0.14(-2.57%)
Jul 19, 2019 5.610 5.630 5.430 5.440 363,800 -0.29(-5.06%)
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%)
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.