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
)
15.43
-0.24 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 28, 2021
9.145
9.334
9.086
9.171
570,472
+0.08(+0.85%)
May 27, 2021
8.966
9.145
8.898
9.094
511,499
+0.21(+2.31%)
May 26, 2021
8.786
8.940
8.718
8.889
366,609
+0.12(+1.36%)
May 25, 2021
9.188
9.291
8.769
8.769
522,191
-0.40(-4.38%)
May 24, 2021
8.992
9.239
8.906
9.171
509,759
+0.25(+2.78%)
May 21, 2021
8.923
9.026
8.872
8.923
371,327
+0.07(+0.77%)
May 20, 2021
9.043
9.051
8.701
8.855
530,230
-0.18(-1.99%)
May 19, 2021
8.735
9.043
8.556
9.034
1,227,097
+0.18(+2.03%)
May 18, 2021
8.855
8.983
8.692
8.855
564,854
+0.02(+0.19%)
May 17, 2021
8.786
8.846
8.624
8.838
411,512
+0.02(+0.19%)
May 14, 2021
8.769
8.829
8.667
8.821
430,273
+0.08(+0.88%)
May 13, 2021
8.590
8.889
8.487
8.744
605,853
+0.13(+1.49%)
May 12, 2021
8.940
9.017
8.530
8.616
906,705
-0.38(-4.18%)
May 11, 2021
8.975
9.274
8.949
8.992
537,706
-0.26(-2.86%)
May 10, 2021
9.581
9.633
9.257
9.257
631,847
-0.19(-1.99%)
May 07, 2021
9.214
9.479
9.214
9.445
577,455
+0.20(+2.13%)
May 06, 2021
9.393
9.472
9.077
9.248
561,473
-0.16(-1.73%)
May 05, 2021
9.539
9.769
9.342
9.410
939,484
-0.01(-0.09%)
May 04, 2021
9.616
9.667
9.069
9.419
1,053,192
-0.20(-2.04%)
May 03, 2021
9.086
9.650
9.086
9.616
992,591
+0.62(+6.94%)
Apr 30, 2021
8.949
9.217
8.949
8.992
573,055
+0.03(+0.29%)
Apr 29, 2021
8.983
9.214
8.915
8.966
519,525
+0.04(+0.48%)
Apr 28, 2021
8.633
8.983
8.633
8.923
576,738
+0.26(+3.06%)
Apr 27, 2021
8.547
8.692
8.530
8.658
686,105
+0.23(+2.74%)
Apr 26, 2021
8.376
8.590
8.346
8.428
825,988
+0.12(+1.44%)
Apr 23, 2021
8.291
8.385
8.248
8.308
436,401
+0.00(+0.00%)
Apr 22, 2021
8.359
8.445
8.248
8.308
613,220
-0.04(-0.51%)
Apr 21, 2021
8.060
8.376
7.846
8.351
776,151
+0.31(+3.83%)
Apr 20, 2021
8.376
8.419
7.957
8.043
1,089,604
-0.35(-4.18%)
Apr 19, 2021
8.453
8.573
8.325
8.393
661,506
-0.10(-1.21%)
Apr 16, 2021
8.377
8.530
8.267
8.496
705,740
+0.19(+2.24%)
Apr 15, 2021
8.310
8.403
8.208
8.310
463,266
+0.09(+1.13%)
Apr 14, 2021
8.166
8.349
8.115
8.217
623,569
+0.10(+1.25%)
Apr 13, 2021
8.276
8.301
8.039
8.115
975,425
-0.22(-2.64%)
Apr 12, 2021
8.521
8.521
8.267
8.335
419,298
-0.24(-2.76%)
Apr 09, 2021
8.411
8.581
8.212
8.572
1,081,772
+0.18(+2.12%)
Apr 08, 2021
8.462
8.513
8.293
8.394
943,326
-0.08(-0.90%)
Apr 07, 2021
8.369
8.470
8.259
8.470
952,757
+0.17(+2.04%)
Apr 06, 2021
8.250
8.411
8.250
8.301
432,265
+0.00(+0.00%)
Apr 05, 2021
8.420
8.420
8.259
8.301
405,761
-0.06(-0.71%)
Apr 01, 2021
8.149
8.360
8.124
8.360
466,672
+0.22(+2.70%)
Mar 31, 2021
8.259
8.310
8.140
8.140
663,282
-0.15(-1.84%)
Mar 30, 2021
8.081
8.377
7.963
8.293
949,084
+0.17(+2.08%)
Mar 29, 2021
8.513
8.513
8.115
8.124
776,044
-0.43(-5.04%)
Mar 26, 2021
8.597
8.703
8.420
8.555
748,165
+0.14(+1.61%)
Mar 25, 2021
8.039
8.487
7.861
8.420
764,832
+0.30(+3.65%)
Mar 24, 2021
8.208
8.555
8.124
8.124
1,026,425
+0.04(+0.52%)
Mar 23, 2021
8.462
8.513
8.064
8.081
1,251,126
-0.49(-5.73%)
Mar 22, 2021
8.682
8.724
8.420
8.572
808,051
-0.06(-0.69%)
Mar 19, 2021
8.513
8.792
8.335
8.631
1,685,291
+0.08(+0.99%)
Mar 18, 2021
8.716
9.012
8.462
8.547
877,051
-0.14(-1.66%)
Mar 17, 2021
8.564
8.741
8.437
8.691
570,049
+0.07(+0.79%)
Mar 16, 2021
8.826
8.826
8.504
8.623
557,124
-0.20(-2.30%)
Mar 15, 2021
8.767
8.860
8.581
8.826
573,019
-0.03(-0.38%)
Mar 12, 2021
8.801
8.944
8.674
8.860
557,312
-0.02(-0.19%)
Mar 11, 2021
8.894
8.944
8.648
8.877
756,905
+0.10(+1.16%)
Mar 10, 2021
8.462
8.809
8.445
8.775
661,536
+0.34(+4.01%)
Mar 09, 2021
8.403
8.504
8.225
8.437
575,555
+0.06(+0.71%)
Mar 08, 2021
8.437
8.564
8.259
8.377
672,673
+0.08(+1.02%)
Mar 05, 2021
8.428
8.428
7.904
8.293
1,043,365
-0.03(-0.31%)
Mar 04, 2021
8.555
8.902
8.132
8.318
1,411,122
-0.19(-2.19%)
Mar 03, 2021
8.530
8.699
8.335
8.504
1,257,959
+0.07(+0.80%)
Mar 02, 2021
8.225
8.623
8.208
8.437
954,096
+0.30(+3.75%)
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
.