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
)
14.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 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%)
May 01, 2018
4.813
4.863
4.693
4.799
379,840
-0.01(-0.29%)
Apr 30, 2018
4.813
4.841
4.770
4.813
370,726
+0.01(+0.30%)
Apr 27, 2018
4.770
4.841
4.735
4.799
270,790
+0.01(+0.30%)
Apr 26, 2018
4.891
4.905
4.778
4.785
424,811
-0.04(-0.74%)
Apr 25, 2018
4.820
4.863
4.792
4.820
456,740
-0.02(-0.44%)
Apr 24, 2018
4.969
5.019
4.770
4.841
804,163
-0.12(-2.43%)
Apr 23, 2018
4.969
4.976
4.852
4.962
645,245
-0.01(-0.14%)
Apr 20, 2018
4.841
5.004
4.841
4.969
1,212,035
+0.13(+2.79%)
Apr 19, 2018
4.735
4.852
4.735
4.834
703,984
+0.11(+2.25%)
Apr 18, 2018
4.714
4.763
4.676
4.728
808,131
+0.03(+0.74%)
Apr 17, 2018
4.714
4.735
4.637
4.693
1,163,826
-0.01(-0.15%)
Apr 16, 2018
4.637
4.721
4.602
4.700
590,559
+0.08(+1.82%)
Apr 13, 2018
4.651
4.672
4.581
4.616
660,192
-0.04(-0.90%)
Apr 12, 2018
4.679
4.707
4.630
4.658
521,363
-0.03(-0.74%)
Apr 11, 2018
4.658
4.756
4.658
4.693
698,918
+0.04(+0.90%)
Apr 10, 2018
4.686
4.686
4.581
4.651
770,062
+0.03(+0.60%)
Apr 09, 2018
4.686
4.693
4.602
4.623
468,986
-0.01(-0.30%)
Apr 06, 2018
4.721
4.777
4.592
4.637
685,187
-0.14(-2.92%)
Apr 05, 2018
4.560
4.784
4.539
4.777
1,160,602
+0.27(+6.05%)
Apr 04, 2018
4.504
4.539
4.463
4.504
556,360
-0.08(-1.83%)
Apr 03, 2018
4.518
4.623
4.463
4.588
1,225,992
+0.11(+2.50%)
Apr 02, 2018
4.330
4.497
4.309
4.477
851,078
+0.12(+2.72%)
Mar 29, 2018
4.358
4.358
4.358
0
+0.07(+1.63%)
Mar 28, 2018
4.323
4.351
4.274
4.288
540,168
-0.03(-0.65%)
Mar 27, 2018
4.358
4.414
4.295
4.316
644,517
-0.02(-0.48%)
Mar 26, 2018
4.400
4.442
4.246
4.337
754,705
+0.01(+0.16%)
Mar 23, 2018
4.456
4.511
4.330
4.330
767,834
-0.13(-2.82%)
Mar 22, 2018
4.546
4.546
4.449
4.456
509,784
-0.13(-2.74%)
Mar 21, 2018
4.470
4.616
4.470
4.581
543,885
+0.13(+2.82%)
Mar 20, 2018
4.525
4.574
4.449
4.456
685,449
-0.06(-1.39%)
Mar 19, 2018
4.574
4.592
4.449
4.518
642,384
-0.08(-1.67%)
Mar 16, 2018
4.511
4.623
4.504
4.595
881,829
+0.10(+2.17%)
Mar 15, 2018
4.546
4.588
4.477
4.497
461,711
-0.03(-0.77%)
Mar 14, 2018
4.511
4.561
4.491
4.532
610,799
+0.04(+0.93%)
Mar 13, 2018
4.497
4.553
4.470
4.491
766,897
+0.00(+0.00%)
Mar 12, 2018
4.414
4.491
4.414
4.491
530,584
+0.08(+1.74%)
Mar 09, 2018
4.414
4.452
4.386
4.414
660,656
+0.02(+0.48%)
Mar 08, 2018
4.267
4.400
4.260
4.393
724,002
+0.13(+3.11%)
Mar 07, 2018
4.274
4.176
4.260
833,041
+0.01(+0.33%)
Mar 06, 2018
4.288
4.314
4.197
4.246
527,349
-0.03(-0.65%)
Mar 05, 2018
4.218
4.281
4.162
4.274
860,235
+0.05(+1.16%)
Mar 02, 2018
4.099
4.236
4.065
4.225
1,191,982
+0.09(+2.20%)
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
.