Costamare Inc (NY: CMRE )

13.61 +0.40 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.481 6.561 6.468 6.496 151,934 +0.02(+0.39%)
Jul 30, 2012 6.436 6.561 6.394 6.471 288,465 +0.01(+0.23%)
Jul 27, 2012 6.516 6.551 6.446 6.456 214,756 -0.02(-0.38%)
Jul 26, 2012 6.561 6.586 6.471 6.481 211,207 +0.00(+0.08%)
Jul 25, 2012 6.491 6.616 6.357 6.476 298,664 -0.00(-0.08%)
Jul 24, 2012 6.551 6.596 6.451 6.481 188,209 -0.09(-1.37%)
Jul 23, 2012 6.556 6.631 6.347 6.571 422,855 -0.20(-3.02%)
Jul 20, 2012 6.805 6.858 6.701 6.775 183,493 -0.06(-0.88%)
Jul 19, 2012 6.835 6.910 6.760 6.835 146,131 -0.08(-1.22%)
Jul 18, 2012 6.830 6.975 6.825 6.920 282,208 +0.10(+1.46%)
Jul 17, 2012 6.955 6.980 6.711 6.820 439,065 -0.20(-2.91%)
Jul 16, 2012 6.985 7.094 6.955 7.025 157,705 +0.05(+0.71%)
Jul 13, 2012 7.070 7.094 6.930 6.975 177,077 -0.05(-0.78%)
Jul 12, 2012 7.045 7.094 6.960 7.030 156,911 -0.07(-0.98%)
Jul 11, 2012 7.094 7.109 6.995 7.099 99,348 +0.03(+0.49%)
Jul 10, 2012 7.219 7.219 7.005 7.065 268,541 -0.03(-0.49%)
Jul 09, 2012 7.134 7.134 7.075 7.099 240,666 -0.00(-0.07%)
Jul 06, 2012 7.080 7.174 7.006 7.104 342,388 +0.03(+0.42%)
Jul 05, 2012 6.980 7.104 6.955 7.075 179,981 +0.12(+1.79%)
Jul 03, 2012 6.875 7.094 6.875 6.950 235,215 +0.05(+0.72%)
Jul 02, 2012 6.930 6.955 6.786 6.900 164,565 -0.03(-0.43%)
Jun 29, 2012 6.735 6.975 6.581 6.930 257,274 +0.28(+4.20%)
Jun 28, 2012 6.606 6.706 6.556 6.651 167,539 +0.02(+0.30%)
Jun 27, 2012 6.666 6.742 6.606 6.631 212,120 -0.05(-0.75%)
Jun 26, 2012 6.606 6.770 6.506 6.681 191,462 +0.06(+0.90%)
Jun 25, 2012 6.666 6.711 6.566 6.621 186,677 -0.09(-1.34%)
Jun 22, 2012 6.740 6.815 6.606 6.711 175,013 +0.03(+0.52%)
Jun 21, 2012 6.656 6.785 6.536 6.676 215,911 -0.00(-0.07%)
Jun 20, 2012 6.531 6.696 6.511 6.681 202,865 +0.12(+1.82%)
Jun 19, 2012 6.476 6.621 6.471 6.561 394,160 +0.08(+1.23%)
Jun 18, 2012 6.411 6.556 6.411 6.481 184,607 +0.01(+0.15%)
Jun 15, 2012 6.426 6.611 6.317 6.471 272,015 +0.07(+1.17%)
Jun 14, 2012 6.386 6.491 6.342 6.396 110,342 -0.00(-0.08%)
Jun 13, 2012 6.451 6.531 6.367 6.401 116,275 -0.05(-0.77%)
Jun 12, 2012 6.561 6.586 6.401 6.451 115,405 -0.04(-0.69%)
Jun 11, 2012 6.691 6.691 6.451 6.496 161,341 -0.14(-2.10%)
Jun 08, 2012 6.631 6.696 6.576 6.636 76,743 -0.00(-0.08%)
Jun 07, 2012 6.696 6.785 6.631 6.641 113,989 +0.01(+0.15%)
Jun 06, 2012 6.571 6.661 6.357 6.631 284,298 +0.09(+1.45%)
Jun 05, 2012 6.382 6.596 6.366 6.536 278,097 +0.11(+1.79%)
Jun 04, 2012 6.406 6.461 6.317 6.421 365,549 +0.02(+0.31%)
Jun 01, 2012 6.536 6.606 6.352 6.401 284,734 -0.23(-3.53%)
May 31, 2012 6.676 6.750 6.597 6.636 182,944 -0.05(-0.75%)
May 30, 2012 6.885 7.055 6.564 6.686 419,128 -0.13(-1.97%)
May 29, 2012 6.775 6.865 6.775 6.820 130,488 +0.06(+0.89%)
May 25, 2012 6.596 6.850 6.596 6.760 162,749 +0.12(+1.88%)
May 24, 2012 6.456 6.681 6.456 6.636 340,425 +0.18(+2.78%)
May 23, 2012 6.461 6.476 6.312 6.456 314,566 -0.04(-0.61%)
May 22, 2012 6.621 6.683 6.471 6.496 363,495 -0.13(-1.96%)
May 21, 2012 6.312 6.731 6.312 6.626 666,719 +0.34(+5.39%)
May 18, 2012 6.506 6.591 6.192 6.287 516,098 -0.21(-3.30%)
May 17, 2012 6.706 6.731 6.481 6.501 459,360 -0.24(-3.62%)
May 16, 2012 6.855 6.895 6.731 6.745 167,786 -0.11(-1.60%)
May 15, 2012 7.020 7.035 6.840 6.855 237,255 -0.13(-1.93%)
May 14, 2012 7.075 7.079 6.905 6.990 222,713 -0.13(-1.89%)
May 11, 2012 7.159 7.199 7.045 7.124 307,000 -0.08(-1.11%)
May 10, 2012 7.080 7.329 6.995 7.204 1,060,827 +0.13(+1.90%)
May 09, 2012 6.925 7.099 6.805 7.070 821,101 +0.09(+1.29%)
May 08, 2012 7.025 7.025 6.810 6.980 297,585 -0.04(-0.57%)
May 07, 2012 6.980 7.040 6.935 7.020 311,413 -0.00(-0.07%)
May 04, 2012 6.825 7.055 6.825 7.025 644,328 +0.16(+2.32%)
May 03, 2012 6.845 6.945 6.745 6.865 350,883 +0.01(+0.15%)
May 02, 2012 6.850 6.950 6.815 6.855 170,203 -0.05(-0.79%)
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.