Costamare Inc (NY: CMRE )

14.31 +0.40 (+2.91%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.