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 29, 2019
6.334
6.506
6.334
6.451
418,045
+0.09(+1.35%)
Nov 27, 2019
6.428
6.514
6.334
6.365
1,221,734
-0.10(-1.58%)
Nov 26, 2019
6.310
6.538
6.310
6.467
949,660
+0.02(+0.37%)
Nov 25, 2019
6.318
6.553
6.310
6.444
1,091,038
+0.16(+2.49%)
Nov 22, 2019
6.412
6.436
6.240
6.287
1,369,587
-0.09(-1.47%)
Nov 21, 2019
6.491
6.499
6.248
6.381
1,209,425
-0.14(-2.16%)
Nov 20, 2019
6.585
6.632
6.342
6.522
1,506,926
-0.06(-0.95%)
Nov 19, 2019
6.397
6.640
6.263
6.585
1,639,181
+0.25(+3.96%)
Nov 18, 2019
6.318
6.475
6.279
6.334
1,516,023
-0.01(-0.12%)
Nov 15, 2019
6.349
6.420
6.310
6.342
634,148
+0.06(+1.00%)
Nov 14, 2019
6.295
6.357
6.232
6.279
681,098
-0.02(-0.25%)
Nov 13, 2019
6.349
6.412
6.240
6.295
1,055,004
-0.15(-2.31%)
Nov 12, 2019
6.483
6.796
6.381
6.444
1,757,316
-0.02(-0.36%)
Nov 11, 2019
6.349
6.600
6.232
6.467
1,283,828
+0.16(+2.48%)
Nov 08, 2019
5.863
6.510
5.863
6.310
3,143,315
+0.41(+6.91%)
Nov 07, 2019
6.028
6.063
5.852
5.903
963,118
-0.06(-1.05%)
Nov 06, 2019
5.989
5.997
5.887
5.965
839,094
-0.09(-1.42%)
Nov 05, 2019
5.981
6.138
5.926
6.052
729,741
+0.05(+0.91%)
Nov 04, 2019
6.122
6.146
5.910
5.997
1,031,205
-0.17(-2.80%)
Nov 01, 2019
5.926
6.216
5.424
6.169
1,425,590
+0.01(+0.13%)
Oct 31, 2019
6.248
6.279
6.075
6.161
812,646
-0.10(-1.63%)
Oct 30, 2019
6.404
6.420
6.224
6.263
1,196,262
-0.15(-2.32%)
Oct 29, 2019
6.193
6.498
6.185
6.412
2,160,782
+0.22(+3.54%)
Oct 28, 2019
5.871
6.201
5.871
6.193
1,759,125
+0.40(+6.90%)
Oct 25, 2019
5.613
5.828
5.605
5.793
1,260,132
+0.26(+4.67%)
Oct 24, 2019
5.887
6.067
5.338
5.534
1,618,381
-0.20(-3.55%)
Oct 23, 2019
5.534
5.762
5.534
5.738
874,173
+0.20(+3.68%)
Oct 22, 2019
5.346
5.542
5.321
5.534
718,593
+0.16(+3.07%)
Oct 21, 2019
5.362
5.445
5.346
5.370
729,075
+0.08(+1.48%)
Oct 18, 2019
5.307
5.330
5.229
5.291
657,654
-0.03(-0.58%)
Oct 17, 2019
5.175
5.330
5.137
5.322
423,694
+0.15(+2.99%)
Oct 16, 2019
5.114
5.195
5.114
5.168
435,610
-0.01(-0.15%)
Oct 15, 2019
5.152
5.268
5.059
5.175
351,530
+0.01(+0.15%)
Oct 14, 2019
5.029
5.206
5.021
5.168
665,040
+0.07(+1.36%)
Oct 11, 2019
5.059
5.160
5.059
5.098
520,815
+0.10(+2.01%)
Oct 10, 2019
4.812
5.013
4.812
4.998
241,066
+0.19(+4.02%)
Oct 09, 2019
4.758
4.820
4.735
4.805
301,269
+0.11(+2.30%)
Oct 08, 2019
4.720
4.766
4.681
4.696
367,226
-0.08(-1.62%)
Oct 07, 2019
4.673
4.835
4.673
4.774
371,031
+0.05(+0.98%)
Oct 04, 2019
4.604
4.727
4.604
4.727
271,735
+0.12(+2.51%)
Oct 03, 2019
4.565
4.658
4.511
4.611
294,778
+0.05(+1.02%)
Oct 02, 2019
4.588
4.689
4.557
4.565
513,730
-0.03(-0.67%)
Oct 01, 2019
4.704
4.781
4.596
4.596
414,596
-0.09(-1.98%)
Sep 30, 2019
4.751
4.781
4.673
4.689
516,713
-0.06(-1.30%)
Sep 27, 2019
4.735
4.805
4.727
4.751
269,534
+0.01(+0.16%)
Sep 26, 2019
4.797
4.812
4.727
4.743
314,008
-0.08(-1.60%)
Sep 25, 2019
4.812
4.851
4.758
4.820
450,004
+0.00(+0.00%)
Sep 24, 2019
4.812
4.866
4.803
4.820
368,016
+0.00(+0.00%)
Sep 23, 2019
4.797
4.882
4.728
4.820
306,889
+0.02(+0.32%)
Sep 20, 2019
4.851
4.882
4.789
4.805
589,429
-0.05(-1.11%)
Sep 19, 2019
4.897
4.982
4.859
4.859
224,869
-0.04(-0.79%)
Sep 18, 2019
4.874
4.967
4.851
4.897
296,679
-0.01(-0.16%)
Sep 17, 2019
4.967
4.967
4.805
4.905
275,018
-0.05(-1.09%)
Sep 16, 2019
5.013
5.059
4.959
4.959
630,697
-0.02(-0.47%)
Sep 13, 2019
4.982
4.998
4.936
4.982
386,825
+0.02(+0.47%)
Sep 12, 2019
4.928
4.990
4.808
4.959
458,049
+0.03(+0.63%)
Sep 11, 2019
4.681
4.928
4.619
4.928
696,199
+0.25(+5.28%)
Sep 10, 2019
4.704
4.735
4.654
4.681
497,800
-0.02(-0.49%)
Sep 09, 2019
4.627
4.704
4.619
4.704
513,661
+0.09(+2.01%)
Sep 06, 2019
4.642
4.689
4.600
4.611
257,883
-0.02(-0.50%)
Sep 05, 2019
4.581
4.751
4.550
4.635
544,156
+0.08(+1.69%)
Sep 04, 2019
4.442
4.573
4.418
4.557
387,879
+0.13(+2.97%)
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
.