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 (%)
Aug 31, 2015
8.380
8.617
8.329
8.470
396,715
+0.11(+1.35%)
Aug 28, 2015
8.397
8.507
8.312
8.357
161,523
-0.05(-0.60%)
Aug 27, 2015
8.329
8.431
8.114
8.408
319,720
+0.21(+2.55%)
Aug 26, 2015
8.188
8.301
8.047
8.199
347,706
+0.11(+1.40%)
Aug 25, 2015
8.131
8.414
7.917
8.086
367,378
+0.18(+2.21%)
Aug 24, 2015
8.357
8.453
7.612
7.911
512,015
-0.61(-7.16%)
Aug 21, 2015
8.487
8.687
8.442
8.521
341,309
-0.07(-0.79%)
Aug 20, 2015
8.622
8.769
8.543
8.589
234,278
-0.15(-1.74%)
Aug 19, 2015
8.752
8.814
8.589
8.741
474,625
-0.05(-0.51%)
Aug 18, 2015
9.023
9.023
8.764
8.786
130,480
-0.36(-3.89%)
Aug 17, 2015
9.261
9.261
9.035
9.142
197,848
-0.16(-1.76%)
Aug 14, 2015
9.012
9.317
9.006
9.306
200,278
+0.37(+4.11%)
Aug 13, 2015
9.091
9.091
8.922
8.939
138,980
-0.10(-1.06%)
Aug 12, 2015
9.035
9.119
8.752
9.035
167,276
-0.06(-0.68%)
Aug 11, 2015
9.498
9.526
9.029
9.097
225,741
-0.38(-3.99%)
Aug 10, 2015
9.345
9.633
9.317
9.475
175,610
+0.28(+3.07%)
Aug 07, 2015
8.995
9.419
8.995
9.193
249,092
+0.28(+3.10%)
Aug 06, 2015
9.108
9.204
8.831
8.916
333,149
-0.23(-2.47%)
Aug 05, 2015
9.385
9.532
9.102
9.142
224,391
-0.08(-0.86%)
Aug 04, 2015
9.532
9.642
9.142
9.221
191,182
-0.25(-2.68%)
Aug 03, 2015
9.616
9.791
9.323
9.475
145,671
-0.14(-1.47%)
Jul 31, 2015
9.475
9.735
9.475
9.616
167,905
+0.18(+1.85%)
Jul 30, 2015
9.622
9.712
9.357
9.441
293,566
-0.23(-2.39%)
Jul 29, 2015
9.899
9.972
9.588
9.673
292,297
-0.20(-2.00%)
Jul 28, 2015
9.797
10.05
9.701
9.870
222,034
+0.15(+1.57%)
Jul 27, 2015
9.887
9.921
9.639
9.718
99,486
-0.20(-1.99%)
Jul 24, 2015
9.966
9.995
9.667
9.916
223,486
-0.04(-0.40%)
Jul 23, 2015
10.03
10.12
9.927
9.955
159,582
-0.03(-0.28%)
Jul 22, 2015
10.69
10.69
9.645
9.983
292,428
-0.06(-0.56%)
Jul 21, 2015
10.24
10.28
10.00
10.04
248,899
-0.19(-1.88%)
Jul 20, 2015
10.35
10.44
10.07
10.23
267,078
-0.05(-0.49%)
Jul 17, 2015
10.28
10.36
10.03
10.28
245,938
+0.02(+0.22%)
Jul 16, 2015
10.28
10.42
10.10
10.26
204,149
+0.05(+0.49%)
Jul 15, 2015
10.15
10.32
10.10
10.21
356,212
+0.05(+0.49%)
Jul 14, 2015
10.15
10.25
10.06
10.16
237,392
+0.08(+0.77%)
Jul 13, 2015
9.982
10.18
9.866
10.08
232,207
+0.15(+1.51%)
Jul 10, 2015
9.593
10.07
9.571
9.932
401,705
+0.48(+5.06%)
Jul 09, 2015
9.521
9.693
9.393
9.454
282,583
-0.02(-0.23%)
Jul 08, 2015
9.755
9.812
9.338
9.477
265,400
-0.39(-4.00%)
Jul 07, 2015
10.01
10.05
9.504
9.871
307,559
-0.19(-1.88%)
Jul 06, 2015
10.15
10.47
10.01
10.06
322,402
-0.18(-1.74%)
Jul 02, 2015
10.10
10.24
10.24
10.24
208,341
+0.18(+1.77%)
Jul 01, 2015
10.24
10.42
9.793
10.06
301,554
-0.15(-1.47%)
Jun 30, 2015
10.22
10.41
10.03
10.21
291,572
+0.08(+0.77%)
Jun 29, 2015
10.43
10.60
10.09
10.13
314,378
-0.41(-3.85%)
Jun 26, 2015
10.76
10.82
10.48
10.54
250,236
-0.22(-2.02%)
Jun 25, 2015
11.02
11.02
10.73
10.76
214,640
-0.30(-2.71%)
Jun 24, 2015
11.24
11.27
10.97
11.06
87,021
-0.22(-1.92%)
Jun 23, 2015
10.79
11.29
10.79
11.27
212,526
+0.46(+4.27%)
Jun 22, 2015
10.91
10.97
10.65
10.81
278,987
-0.02(-0.21%)
Jun 19, 2015
10.89
10.95
10.82
10.83
148,653
-0.09(-0.86%)
Jun 18, 2015
10.89
11.02
10.79
10.93
87,318
+0.06(+0.56%)
Jun 17, 2015
10.89
10.89
10.74
10.87
124,904
+0.00(+0.00%)
Jun 16, 2015
10.90
10.91
10.78
10.87
93,230
-0.06(-0.51%)
Jun 15, 2015
10.91
10.98
10.83
10.92
83,146
-0.06(-0.51%)
Jun 12, 2015
11.03
11.07
10.91
10.98
110,298
-0.06(-0.55%)
Jun 11, 2015
11.12
11.13
10.96
11.04
96,369
-0.06(-0.55%)
Jun 10, 2015
10.98
11.36
10.94
11.10
209,862
+0.22(+1.99%)
Jun 09, 2015
11.07
11.10
10.76
10.88
222,213
-0.22(-1.95%)
Jun 08, 2015
11.19
11.29
10.99
11.10
175,818
-0.05(-0.45%)
Jun 05, 2015
10.92
11.21
10.87
11.15
181,045
+0.17(+1.52%)
Jun 04, 2015
11.01
11.04
10.84
10.98
159,043
-0.09(-0.80%)
Jun 03, 2015
10.96
11.16
10.96
11.07
164,809
+0.09(+0.86%)
Jun 02, 2015
10.89
11.09
10.75
10.98
135,013
+0.10(+0.92%)
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
.