Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costamare Inc
(NY:
CMRE
)
15.00
-0.42 (-2.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
9.310
9.359
9.151
9.354
300,324
-0.03(-0.29%)
Jan 29, 2015
9.666
9.666
9.310
9.381
257,828
-0.22(-2.34%)
Jan 28, 2015
9.529
9.704
9.441
9.605
634,684
+0.13(+1.33%)
Jan 27, 2015
9.266
9.490
9.162
9.479
227,114
+0.15(+1.64%)
Jan 26, 2015
9.211
9.370
9.085
9.326
225,160
+0.13(+1.37%)
Jan 23, 2015
9.332
9.337
9.145
9.200
284,803
-0.13(-1.41%)
Jan 22, 2015
9.162
9.354
9.092
9.332
195,434
+0.25(+2.71%)
Jan 21, 2015
9.129
9.337
8.954
9.085
340,205
-0.03(-0.36%)
Jan 20, 2015
9.025
9.167
8.872
9.118
215,391
+0.14(+1.59%)
Jan 16, 2015
9.063
9.178
8.894
8.976
189,335
-0.09(-0.97%)
Jan 15, 2015
9.031
9.144
8.821
9.063
385,742
+0.08(+0.90%)
Jan 14, 2015
8.643
9.053
8.643
8.983
566,758
+0.25(+2.84%)
Jan 13, 2015
8.837
9.063
8.654
8.735
434,450
-0.09(-0.98%)
Jan 12, 2015
8.762
8.890
8.643
8.821
340,061
+0.05(+0.61%)
Jan 09, 2015
8.821
8.999
8.756
8.767
536,631
+0.02(+0.25%)
Jan 08, 2015
8.697
8.988
8.622
8.746
714,354
+0.13(+1.50%)
Jan 07, 2015
8.799
9.047
8.616
8.616
559,100
-0.11(-1.23%)
Jan 06, 2015
8.939
9.106
8.536
8.724
510,005
-0.26(-2.88%)
Jan 05, 2015
9.403
9.510
8.902
8.983
468,716
-0.50(-5.28%)
Jan 02, 2015
9.559
9.661
9.257
9.483
263,800
+0.00(+0.00%)
Dec 31, 2014
9.564
9.483
9.483
9.483
414,469
-0.01(-0.11%)
Dec 30, 2014
9.726
9.823
9.489
9.494
355,643
-0.25(-2.60%)
Dec 29, 2014
9.866
9.963
9.693
9.747
208,902
-0.17(-1.74%)
Dec 26, 2014
10.13
10.19
9.903
9.920
161,914
-0.15(-1.44%)
Dec 24, 2014
10.17
10.06
10.06
10.06
128,314
-0.13(-1.27%)
Dec 23, 2014
10.10
10.27
10.04
10.19
264,543
+0.11(+1.12%)
Dec 22, 2014
10.16
10.16
9.828
10.08
185,372
-0.07(-0.69%)
Dec 19, 2014
10.09
10.21
9.920
10.15
235,404
+0.08(+0.75%)
Dec 18, 2014
10.08
10.12
9.936
10.08
213,323
+0.16(+1.63%)
Dec 17, 2014
9.618
9.990
9.467
9.914
246,434
+0.29(+2.96%)
Dec 16, 2014
9.537
9.769
9.440
9.629
242,772
+0.01(+0.11%)
Dec 15, 2014
9.909
9.979
9.559
9.618
188,004
-0.19(-1.98%)
Dec 12, 2014
9.823
9.957
9.715
9.812
160,569
-0.09(-0.87%)
Dec 11, 2014
9.893
10.09
9.812
9.898
193,491
+0.02(+0.22%)
Dec 10, 2014
10.01
10.12
9.790
9.876
223,583
-0.24(-2.34%)
Dec 09, 2014
10.03
10.16
10.02
10.11
248,139
-0.02(-0.21%)
Dec 08, 2014
10.46
10.51
10.02
10.13
198,583
-0.39(-3.73%)
Dec 05, 2014
10.57
10.65
10.41
10.53
141,638
+0.01(+0.05%)
Dec 04, 2014
10.43
10.55
10.31
10.52
156,339
+0.04(+0.36%)
Dec 03, 2014
10.38
10.54
10.25
10.48
183,738
+0.14(+1.35%)
Dec 02, 2014
10.27
10.44
10.26
10.35
262,099
+0.01(+0.10%)
Dec 01, 2014
10.64
10.70
10.18
10.33
301,580
-0.36(-3.32%)
Nov 28, 2014
10.95
10.95
10.66
10.69
110,408
-0.31(-2.84%)
Nov 26, 2014
11.04
11.00
11.00
11.00
153,754
+0.02(+0.15%)
Nov 25, 2014
11.30
11.30
10.97
10.99
244,609
-0.22(-1.92%)
Nov 24, 2014
11.26
11.31
11.15
11.20
249,546
+0.00(+0.00%)
Nov 21, 2014
11.28
11.41
11.12
11.20
271,588
+0.03(+0.29%)
Nov 20, 2014
10.90
11.19
10.88
11.17
146,969
+0.19(+1.77%)
Nov 19, 2014
10.93
11.00
10.82
10.97
147,437
+0.01(+0.05%)
Nov 18, 2014
10.84
11.09
10.82
10.97
169,087
+0.17(+1.55%)
Nov 17, 2014
10.75
10.84
10.68
10.80
192,787
-0.01(-0.05%)
Nov 14, 2014
10.86
10.89
10.62
10.81
236,604
-0.04(-0.40%)
Nov 13, 2014
11.06
11.07
10.80
10.85
205,593
-0.22(-1.95%)
Nov 12, 2014
10.97
11.07
10.88
11.07
228,179
+0.09(+0.79%)
Nov 11, 2014
10.98
11.01
10.86
10.98
173,440
-0.03(-0.29%)
Nov 10, 2014
11.22
11.22
10.87
11.01
233,742
-0.19(-1.68%)
Nov 07, 2014
11.17
11.23
11.03
11.20
223,622
+0.11(+0.97%)
Nov 06, 2014
11.13
11.28
10.88
11.09
309,208
+0.03(+0.24%)
Nov 05, 2014
11.12
11.20
10.91
11.07
258,332
+0.03(+0.24%)
Nov 04, 2014
11.19
11.44
11.02
11.04
385,894
-0.20(-1.77%)
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
.