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
)
15.48
+0.31 (+2.04%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 18, 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 (%)
Jul 31, 2018
4.920
5.013
4.906
4.985
495,336
+0.05(+1.02%)
Jul 30, 2018
4.827
4.992
4.827
4.934
460,756
+0.11(+2.23%)
Jul 27, 2018
4.848
4.906
4.791
4.827
560,655
+0.01(+0.15%)
Jul 26, 2018
4.920
4.978
4.812
4.820
729,501
-0.11(-2.33%)
Jul 25, 2018
5.351
5.703
4.913
4.934
859,598
-0.19(-3.78%)
Jul 24, 2018
5.229
5.107
5.128
614,104
-0.05(-0.97%)
Jul 23, 2018
5.294
5.326
5.179
5.179
456,858
-0.14(-2.57%)
Jul 20, 2018
5.444
5.459
5.301
5.315
677,517
-0.09(-1.60%)
Jul 19, 2018
5.444
5.586
5.387
5.401
802,344
-0.02(-0.39%)
Jul 18, 2018
5.494
5.522
5.408
5.423
527,144
-0.03(-0.52%)
Jul 17, 2018
5.479
5.522
5.437
5.451
469,855
-0.06(-1.03%)
Jul 16, 2018
5.692
5.742
5.465
5.508
751,309
-0.16(-2.87%)
Jul 13, 2018
5.727
5.795
5.642
5.671
457,056
-0.08(-1.36%)
Jul 12, 2018
5.735
5.777
5.536
5.749
1,083,439
+0.04(+0.75%)
Jul 11, 2018
5.706
5.720
5.621
5.706
622,642
+0.00(+0.00%)
Jul 10, 2018
5.862
5.898
5.692
5.706
559,703
-0.16(-2.66%)
Jul 09, 2018
5.947
5.947
5.827
5.862
778,326
-0.01(-0.12%)
Jul 06, 2018
5.898
5.919
5.812
5.869
439,669
+0.00(+0.00%)
Jul 05, 2018
5.777
5.898
5.706
5.869
606,026
+0.13(+2.22%)
Jul 03, 2018
5.742
5.742
5.742
0
+0.15(+2.66%)
Jul 02, 2018
5.657
5.657
5.501
5.593
605,898
-0.06(-1.13%)
Jun 29, 2018
5.600
5.664
5.536
5.657
632,235
+0.06(+1.01%)
Jun 28, 2018
5.649
5.649
5.564
5.600
366,433
-0.06(-1.00%)
Jun 27, 2018
5.671
5.699
5.586
5.657
460,325
+0.05(+0.88%)
Jun 26, 2018
5.564
5.625
5.536
5.607
408,275
+0.05(+0.89%)
Jun 25, 2018
5.706
5.706
5.465
5.557
647,858
-0.15(-2.61%)
Jun 22, 2018
5.564
5.756
5.557
5.706
1,071,292
+0.17(+3.07%)
Jun 21, 2018
5.501
5.557
5.479
5.536
635,185
+0.02(+0.39%)
Jun 20, 2018
5.479
5.529
5.416
5.515
542,558
+0.08(+1.43%)
Jun 19, 2018
5.444
5.444
5.323
5.437
473,764
-0.01(-0.26%)
Jun 18, 2018
5.373
5.468
5.359
5.451
409,280
+0.08(+1.45%)
Jun 15, 2018
5.607
5.359
5.373
711,129
-0.23(-4.17%)
Jun 14, 2018
5.657
5.671
5.543
5.607
819,106
+0.00(+0.00%)
Jun 13, 2018
5.416
5.621
5.408
5.607
752,429
+0.20(+3.67%)
Jun 12, 2018
5.465
5.486
5.401
5.408
1,105,324
-0.07(-1.29%)
Jun 11, 2018
5.444
5.486
5.401
5.479
573,343
+0.06(+1.18%)
Jun 08, 2018
5.479
5.486
5.359
5.416
460,374
-0.04(-0.65%)
Jun 07, 2018
5.401
5.494
5.345
5.451
672,541
+0.11(+1.99%)
Jun 06, 2018
5.160
5.345
1,127,398
-0.08(-1.44%)
Jun 05, 2018
5.458
5.493
5.373
5.423
510,932
-0.04(-0.65%)
Jun 04, 2018
5.253
5.472
5.245
5.458
776,068
+0.21(+4.05%)
Jun 01, 2018
5.217
5.309
5.203
5.245
501,649
+0.08(+1.51%)
May 31, 2018
5.253
5.263
5.118
5.167
693,716
-0.09(-1.62%)
May 30, 2018
5.217
5.274
5.203
5.253
733,835
+0.04(+0.82%)
May 29, 2018
5.160
5.231
5.146
5.210
429,555
+0.03(+0.55%)
May 25, 2018
5.182
5.182
5.182
0
-0.09(-1.75%)
May 24, 2018
5.288
5.352
5.253
5.274
309,818
-0.04(-0.80%)
May 23, 2018
5.338
5.366
5.281
5.316
280,537
-0.04(-0.79%)
May 22, 2018
5.359
5.472
5.345
5.359
404,734
+0.01(+0.13%)
May 21, 2018
5.302
5.359
5.260
5.352
364,264
+0.09(+1.75%)
May 18, 2018
5.309
5.345
5.238
5.260
501,336
-0.01(-0.27%)
May 17, 2018
5.309
5.352
5.267
5.274
396,769
-0.01(-0.27%)
May 16, 2018
5.359
5.380
5.281
5.288
523,528
-0.06(-1.06%)
May 15, 2018
5.423
5.444
5.338
5.345
573,954
-0.08(-1.44%)
May 14, 2018
5.501
5.515
5.416
5.423
780,341
-0.04(-0.78%)
May 11, 2018
5.508
5.515
5.437
5.465
499,868
+0.00(+0.00%)
May 10, 2018
5.359
5.476
5.330
5.465
871,265
+0.12(+2.25%)
May 09, 2018
5.352
5.380
5.267
5.345
1,055,530
+0.05(+0.94%)
May 08, 2018
5.260
5.323
5.175
5.295
1,107,676
+0.05(+0.95%)
May 07, 2018
5.175
5.302
5.111
5.245
1,120,035
+0.11(+2.21%)
May 04, 2018
5.089
5.160
5.061
5.132
889,954
+0.04(+0.84%)
May 03, 2018
4.955
5.104
4.898
5.089
984,912
+0.13(+2.72%)
May 02, 2018
4.572
4.976
4.430
4.955
1,095,982
+0.16(+3.25%)
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
.