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 (%)
Nov 30, 2016
3.652
3.814
3.620
3.723
13,914,450
-0.58(-13.38%)
Nov 29, 2016
4.576
4.590
4.292
4.298
814,740
-0.30(-6.60%)
Nov 28, 2016
4.654
4.748
4.563
4.602
394,060
-0.07(-1.52%)
Nov 25, 2016
4.706
4.706
4.647
4.673
147,904
-0.05(-0.96%)
Nov 23, 2016
4.719
4.719
4.719
0
-0.05(-1.08%)
Nov 22, 2016
4.828
4.874
4.589
4.770
710,580
-0.05(-0.94%)
Nov 21, 2016
4.725
4.838
4.693
4.816
612,765
+0.14(+3.04%)
Nov 18, 2016
4.538
4.706
4.538
4.673
414,928
+0.13(+2.85%)
Nov 17, 2016
5.061
5.074
4.531
4.544
867,683
-0.36(-7.26%)
Nov 16, 2016
4.887
5.087
4.790
4.900
1,030,092
+0.15(+3.13%)
Nov 15, 2016
4.622
4.812
4.538
4.751
860,960
+0.14(+2.94%)
Nov 14, 2016
4.415
4.648
4.415
4.615
544,337
+0.22(+5.00%)
Nov 11, 2016
4.227
4.408
4.150
4.395
529,886
+0.19(+4.45%)
Nov 10, 2016
4.124
4.357
4.118
4.208
841,971
+0.14(+3.50%)
Nov 09, 2016
3.949
4.124
3.924
4.066
872,289
-0.01(-0.16%)
Nov 08, 2016
4.027
4.240
3.917
4.072
592,815
-0.01(-0.32%)
Nov 07, 2016
4.085
4.143
4.046
4.085
390,034
+0.04(+0.96%)
Nov 04, 2016
4.066
4.169
4.020
4.046
347,697
-0.02(-0.48%)
Nov 03, 2016
4.027
4.130
4.008
4.066
398,607
+0.01(+0.16%)
Nov 02, 2016
4.156
4.156
3.956
4.059
556,708
-0.10(-2.33%)
Nov 01, 2016
4.208
4.350
4.079
4.156
615,030
-0.05(-1.08%)
Oct 31, 2016
4.350
4.421
4.182
4.201
610,062
-0.21(-4.83%)
Oct 28, 2016
4.395
4.441
4.273
4.415
620,451
-0.01(-0.29%)
Oct 27, 2016
4.557
4.596
4.325
4.428
964,864
-0.16(-3.52%)
Oct 26, 2016
4.686
4.757
4.583
4.589
549,078
-0.10(-2.07%)
Oct 25, 2016
4.938
5.158
4.673
4.686
1,303,976
-0.16(-3.33%)
Oct 24, 2016
4.719
4.848
4.706
4.848
729,504
+0.16(+3.31%)
Oct 21, 2016
4.706
4.803
4.670
4.693
237,241
-0.06(-1.22%)
Oct 20, 2016
4.673
4.803
4.647
4.751
364,031
+0.01(+0.14%)
Oct 19, 2016
4.673
4.848
4.673
4.744
359,635
+0.03(+0.55%)
Oct 18, 2016
4.750
4.852
4.671
4.719
408,559
+0.01(+0.14%)
Oct 17, 2016
4.680
4.726
4.629
4.712
389,813
+0.09(+1.93%)
Oct 14, 2016
4.750
4.782
4.599
4.623
511,718
-0.13(-2.81%)
Oct 13, 2016
4.801
4.821
4.693
4.757
499,160
-0.08(-1.71%)
Oct 12, 2016
4.782
4.852
4.731
4.840
481,929
+0.03(+0.66%)
Oct 11, 2016
4.891
4.916
4.782
4.808
489,995
-0.10(-2.08%)
Oct 10, 2016
4.757
4.974
4.757
4.910
409,881
+0.18(+3.77%)
Oct 07, 2016
4.891
4.942
4.712
4.731
531,253
-0.17(-3.39%)
Oct 06, 2016
4.776
4.967
4.623
4.897
903,647
+0.17(+3.64%)
Oct 05, 2016
4.859
4.884
4.687
4.725
1,519,958
+0.06(+1.23%)
Oct 04, 2016
5.382
5.382
4.604
4.668
3,325,273
-1.10(-19.12%)
Oct 03, 2016
5.796
5.834
5.649
5.771
371,092
-0.06(-0.98%)
Sep 30, 2016
5.688
5.873
5.669
5.828
392,515
+0.15(+2.70%)
Sep 29, 2016
5.783
5.885
5.624
5.675
526,779
-0.17(-2.94%)
Sep 28, 2016
5.885
5.980
5.669
5.847
385,050
+0.03(+0.44%)
Sep 27, 2016
5.745
5.870
5.713
5.822
314,818
+0.03(+0.44%)
Sep 26, 2016
5.930
5.981
5.783
5.796
283,258
-0.12(-2.05%)
Sep 23, 2016
5.962
6.083
5.868
5.917
365,787
-0.05(-0.85%)
Sep 22, 2016
5.930
6.045
5.930
5.968
409,627
+0.09(+1.52%)
Sep 21, 2016
5.777
5.898
5.758
5.879
186,117
+0.15(+2.67%)
Sep 20, 2016
5.841
5.898
5.713
5.726
256,007
-0.11(-1.96%)
Sep 19, 2016
5.713
5.847
5.649
5.841
331,805
+0.22(+3.85%)
Sep 16, 2016
5.579
5.675
5.554
5.624
362,137
+0.01(+0.11%)
Sep 15, 2016
5.675
5.707
5.605
5.618
201,646
-0.04(-0.68%)
Sep 14, 2016
5.707
5.726
5.567
5.656
255,366
-0.03(-0.45%)
Sep 13, 2016
5.764
5.796
5.618
5.681
291,726
-0.17(-2.94%)
Sep 12, 2016
5.720
5.873
5.669
5.854
320,619
+0.03(+0.44%)
Sep 09, 2016
5.962
6.000
5.803
5.828
369,893
-0.19(-3.18%)
Sep 08, 2016
5.841
6.039
5.809
6.019
435,128
+0.17(+2.83%)
Sep 07, 2016
5.579
5.873
5.579
5.854
356,708
+0.25(+4.44%)
Sep 06, 2016
5.516
5.643
5.490
5.605
403,005
+0.03(+0.46%)
Sep 02, 2016
5.618
5.579
5.579
5.579
374,975
+0.00(+0.00%)
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
.