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
)
14.02
+0.12 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 31, 2012
6.728
6.803
6.648
6.688
181,524
-0.05(-0.75%)
May 30, 2012
6.939
7.110
6.616
6.738
415,875
-0.14(-1.97%)
May 29, 2012
6.828
6.919
6.828
6.874
129,476
+0.06(+0.89%)
May 25, 2012
6.647
6.904
6.647
6.813
161,487
+0.13(+1.88%)
May 24, 2012
6.507
6.733
6.507
6.688
337,783
+0.18(+2.78%)
May 23, 2012
6.512
6.527
6.361
6.507
312,125
-0.04(-0.61%)
May 22, 2012
6.673
6.735
6.522
6.547
360,675
-0.13(-1.96%)
May 21, 2012
6.361
6.783
6.361
6.678
661,545
+0.34(+5.39%)
May 18, 2012
6.557
6.642
6.240
6.336
512,093
-0.22(-3.30%)
May 17, 2012
6.758
6.783
6.532
6.552
455,795
-0.25(-3.62%)
May 16, 2012
6.909
6.949
6.783
6.798
166,484
-0.11(-1.60%)
May 15, 2012
7.075
7.090
6.894
6.909
235,414
-0.14(-1.93%)
May 14, 2012
7.130
7.135
6.959
7.044
220,984
-0.14(-1.89%)
May 11, 2012
7.215
7.255
7.100
7.180
304,618
-0.08(-1.11%)
May 10, 2012
7.135
7.386
7.049
7.260
1,052,595
+0.14(+1.90%)
May 09, 2012
6.979
7.155
6.859
7.125
814,729
+0.09(+1.29%)
May 08, 2012
7.080
7.080
6.864
7.034
295,276
-0.04(-0.57%)
May 07, 2012
7.034
7.095
6.989
7.075
308,996
-0.01(-0.07%)
May 04, 2012
6.879
7.110
6.879
7.080
639,328
+0.16(+2.32%)
May 03, 2012
6.899
6.999
6.798
6.919
348,160
+0.01(+0.15%)
May 02, 2012
6.904
7.004
6.869
6.909
168,882
-0.06(-0.79%)
May 01, 2012
7.059
7.059
6.964
6.964
340,171
-0.12(-1.70%)
Apr 30, 2012
7.014
7.085
6.934
7.085
548,757
+0.02(+0.21%)
Apr 27, 2012
7.044
7.075
6.924
7.070
169,262
+0.03(+0.36%)
Apr 26, 2012
6.778
7.085
6.778
7.044
464,736
+0.05(+0.65%)
Apr 25, 2012
7.125
7.125
6.984
6.999
337,518
-0.07(-0.99%)
Apr 24, 2012
7.095
7.120
7.004
7.070
342,271
-0.04(-0.50%)
Apr 23, 2012
7.080
7.115
6.924
7.105
502,112
-0.01(-0.07%)
Apr 20, 2012
7.105
7.110
7.039
7.110
412,194
+0.03(+0.35%)
Apr 19, 2012
7.034
7.090
6.989
7.085
534,234
+0.05(+0.71%)
Apr 18, 2012
6.999
7.059
6.999
7.034
278,773
-0.01(-0.07%)
Apr 17, 2012
7.009
7.039
6.914
7.039
444,031
+0.03(+0.43%)
Apr 16, 2012
6.959
7.024
6.914
7.009
344,904
+0.05(+0.72%)
Apr 13, 2012
6.924
6.959
6.904
6.959
174,095
+0.00(+0.00%)
Apr 12, 2012
6.864
7.024
6.864
6.959
331,408
+0.09(+1.32%)
Apr 11, 2012
7.029
7.029
6.768
6.869
858,600
+0.34(+5.15%)
Apr 10, 2012
6.884
6.894
6.321
6.532
697,017
-0.35(-5.11%)
Apr 09, 2012
6.909
6.938
6.853
6.884
205,552
-0.07(-0.94%)
Apr 05, 2012
6.934
6.959
6.823
6.949
237,438
+0.01(+0.14%)
Apr 04, 2012
6.984
6.989
6.909
6.939
440,901
-0.06(-0.79%)
Apr 03, 2012
6.984
6.994
6.914
6.994
362,175
+0.01(+0.14%)
Apr 02, 2012
6.959
6.994
6.919
6.984
457,019
+0.07(+0.94%)
Mar 30, 2012
6.984
7.034
6.899
6.919
342,349
+0.00(+0.00%)
Mar 29, 2012
7.004
7.014
6.859
6.919
541,919
-0.09(-1.22%)
Mar 28, 2012
7.034
7.075
6.587
7.004
1,192,936
-0.07(-0.92%)
Mar 27, 2012
7.054
7.085
7.034
7.070
837,551
+0.02(+0.21%)
Mar 26, 2012
7.080
7.095
7.029
7.054
669,972
-0.03(-0.35%)
Mar 23, 2012
7.049
7.085
6.989
7.080
1,144,390
-0.01(-0.07%)
Mar 22, 2012
7.029
7.120
6.959
7.085
6,982,590
-0.70(-8.97%)
Mar 21, 2012
7.507
7.810
7.461
7.783
227,071
+0.27(+3.54%)
Mar 20, 2012
7.482
7.587
7.436
7.517
318,090
-0.02(-0.20%)
Mar 19, 2012
7.753
7.753
7.441
7.532
148,855
-0.24(-3.04%)
Mar 16, 2012
7.527
7.768
7.502
7.768
134,298
+0.29(+3.90%)
Mar 15, 2012
7.562
7.562
7.411
7.477
66,268
-0.08(-1.06%)
Mar 14, 2012
7.436
7.602
7.409
7.557
57,865
+0.10(+1.35%)
Mar 13, 2012
7.401
7.482
7.341
7.456
60,188
+0.11(+1.50%)
Mar 12, 2012
7.386
7.418
7.225
7.346
33,608
-0.06(-0.75%)
Mar 09, 2012
7.260
7.477
7.260
7.401
101,139
+0.12(+1.59%)
Mar 08, 2012
7.210
7.286
7.160
7.286
68,529
+0.10(+1.40%)
Mar 07, 2012
7.225
7.281
7.160
7.185
65,952
-0.04(-0.56%)
Mar 06, 2012
7.306
7.311
7.190
7.225
87,355
-0.16(-2.18%)
Mar 05, 2012
7.386
7.406
7.301
7.386
47,437
+0.00(+0.00%)
Mar 02, 2012
7.492
7.527
7.276
7.386
136,256
-0.09(-1.14%)
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
.