Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

15.53 -0.29 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.808 6.158 5.808 6.041 532,258 +0.20(+3.36%)
May 27, 2016 5.710 5.845 5.845 5.845 175,583 +0.12(+2.04%)
May 26, 2016 5.826 5.863 5.648 5.728 254,759 -0.08(-1.37%)
May 25, 2016 5.679 5.826 5.624 5.808 256,235 +0.17(+3.05%)
May 24, 2016 5.648 5.667 5.532 5.636 309,706 +0.03(+0.55%)
May 23, 2016 5.526 5.642 5.476 5.605 247,905 +0.08(+1.44%)
May 20, 2016 5.556 5.654 5.519 5.526 145,273 -0.02(-0.44%)
May 19, 2016 5.556 5.630 5.421 5.550 270,879 -0.02(-0.33%)
May 18, 2016 5.458 5.691 5.440 5.569 243,672 +0.07(+1.34%)
May 17, 2016 5.366 5.636 5.366 5.495 258,443 +0.10(+1.82%)
May 16, 2016 5.348 5.526 5.348 5.397 160,266 +0.06(+1.03%)
May 13, 2016 5.470 5.495 5.323 5.341 178,528 -0.04(-0.80%)
May 12, 2016 5.587 5.618 5.341 5.384 234,226 -0.18(-3.20%)
May 11, 2016 5.507 5.710 5.470 5.562 304,895 +0.03(+0.55%)
May 10, 2016 5.433 5.630 5.415 5.532 263,945 +0.13(+2.39%)
May 09, 2016 5.378 5.495 5.311 5.403 295,054 -0.05(-0.90%)
May 06, 2016 5.378 5.599 5.378 5.452 195,966 -0.01(-0.11%)
May 05, 2016 5.612 5.697 5.403 5.458 255,666 -0.09(-1.66%)
May 04, 2016 5.704 5.734 5.470 5.550 292,347 -0.20(-3.52%)
May 03, 2016 5.679 5.839 5.470 5.753 366,120 -0.05(-0.85%)
May 02, 2016 5.955 5.992 5.740 5.802 297,484 -0.15(-2.58%)
Apr 29, 2016 6.103 6.103 5.900 5.955 267,280 -0.13(-2.12%)
Apr 28, 2016 5.961 6.195 5.870 6.084 528,759 +0.06(+0.92%)
Apr 27, 2016 6.127 6.174 5.955 6.029 264,659 -0.09(-1.41%)
Apr 26, 2016 6.041 6.207 5.955 6.115 232,653 +0.10(+1.63%)
Apr 25, 2016 6.201 6.207 5.912 6.017 355,415 -0.20(-3.16%)
Apr 22, 2016 6.060 6.213 6.060 6.213 304,294 +0.12(+1.91%)
Apr 21, 2016 6.293 6.410 6.047 6.097 698,884 -0.06(-1.00%)
Apr 20, 2016 5.900 6.250 5.869 6.158 443,577 +0.24(+4.05%)
Apr 19, 2016 6.397 6.397 5.630 5.918 855,678 -0.40(-6.32%)
Apr 18, 2016 6.023 6.416 5.955 6.318 637,908 +0.26(+4.36%)
Apr 15, 2016 5.955 6.225 5.900 6.054 562,454 +0.02(+0.41%)
Apr 14, 2016 6.393 6.560 5.934 6.029 1,476,513 -0.35(-5.51%)
Apr 13, 2016 6.208 6.393 6.172 6.381 421,334 +0.22(+3.58%)
Apr 12, 2016 5.981 6.202 5.969 6.160 460,969 +0.20(+3.30%)
Apr 11, 2016 5.689 6.065 5.689 5.963 457,488 +0.38(+6.72%)
Apr 08, 2016 5.516 5.653 5.451 5.588 288,303 +0.16(+2.85%)
Apr 07, 2016 5.385 5.498 5.373 5.433 227,705 -0.05(-0.98%)
Apr 06, 2016 5.272 5.498 5.212 5.486 274,024 +0.18(+3.37%)
Apr 05, 2016 5.248 5.391 5.146 5.307 140,463 +0.03(+0.56%)
Apr 04, 2016 5.385 5.385 5.200 5.278 247,140 -0.04(-0.67%)
Apr 01, 2016 5.218 5.313 5.069 5.313 280,819 +0.01(+0.11%)
Mar 31, 2016 5.260 5.427 5.260 5.307 254,649 -0.01(-0.11%)
Mar 30, 2016 5.296 5.367 5.165 5.313 312,509 +0.02(+0.45%)
Mar 29, 2016 5.111 5.319 5.075 5.290 193,744 +0.11(+2.07%)
Mar 28, 2016 5.367 5.391 5.099 5.182 229,114 -0.15(-2.80%)
Mar 24, 2016 5.117 5.331 5.331 5.331 226,045 +0.13(+2.41%)
Mar 23, 2016 5.522 5.546 5.099 5.206 311,722 -0.25(-4.59%)
Mar 22, 2016 5.445 5.480 5.234 5.457 206,595 +0.02(+0.44%)
Mar 21, 2016 5.588 5.589 5.397 5.433 196,334 -0.17(-3.09%)
Mar 18, 2016 5.635 5.695 5.415 5.606 554,317 +0.01(+0.21%)
Mar 17, 2016 5.319 5.665 5.319 5.594 375,671 +0.24(+4.57%)
Mar 16, 2016 5.081 5.374 5.069 5.349 205,100 +0.24(+4.67%)
Mar 15, 2016 5.200 5.212 4.991 5.111 246,964 -0.19(-3.60%)
Mar 14, 2016 5.140 5.373 5.087 5.301 364,328 +0.10(+1.95%)
Mar 11, 2016 4.956 5.206 4.956 5.200 313,191 +0.26(+5.19%)
Mar 10, 2016 5.206 5.206 4.777 4.944 293,313 -0.08(-1.66%)
Mar 09, 2016 4.872 5.081 4.814 5.027 209,866 +0.13(+2.55%)
Mar 08, 2016 5.361 5.373 4.824 4.902 604,890 -0.57(-10.36%)
Mar 07, 2016 5.373 5.616 5.266 5.468 445,047 +0.10(+1.78%)
Mar 04, 2016 5.397 5.618 5.218 5.373 610,218 +0.05(+0.90%)
Mar 03, 2016 4.985 5.355 4.860 5.325 865,277 +0.36(+7.33%)
Mar 02, 2016 4.651 5.009 4.544 4.962 697,178 +0.42(+9.19%)
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.