Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	14.25	14.37	14.09	14.35	388,560	+0.44(+3.16%)
Sep 18, 2024	13.85	14.20	13.78	13.91	286,886	+0.13(+0.94%)
Sep 17, 2024	13.81	13.82	13.69	13.78	129,318	+0.06(+0.44%)
Sep 16, 2024	13.66	13.73	13.50	13.72	237,117	+0.12(+0.88%)
Sep 13, 2024	13.67	13.71	13.48	13.60	231,864	+0.07(+0.52%)
Sep 12, 2024	13.40	13.70	13.34	13.53	282,190	+0.22(+1.65%)
Sep 11, 2024	12.87	13.34	12.83	13.31	299,986	+0.46(+3.58%)
Sep 10, 2024	13.08	13.08	12.71	12.85	248,831	-0.23(-1.76%)
Sep 09, 2024	13.21	13.27	13.05	13.08	245,993	-0.07(-0.53%)
Sep 06, 2024	13.27	13.31	12.97	13.15	450,049	-0.15(-1.13%)
Sep 05, 2024	13.55	13.61	13.25	13.30	248,963	-0.21(-1.55%)
Sep 04, 2024	13.35	13.74	13.31	13.51	350,782	+0.11(+0.82%)
Sep 03, 2024	14.00	14.19	13.31	13.40	703,647	-0.79(-5.57%)
Aug 30, 2024	14.05	14.21	13.97	14.19	241,885	+0.21(+1.50%)
Aug 29, 2024	13.96	14.10	13.76	13.98	283,124	+0.09(+0.65%)
Aug 28, 2024	13.86	13.92	13.70	13.89	366,199	-0.05(-0.36%)
Aug 27, 2024	13.83	13.96	13.71	13.94	213,617	+0.16(+1.16%)
Aug 26, 2024	13.81	13.93	13.73	13.78	304,292	+0.06(+0.44%)
Aug 23, 2024	13.61	13.88	13.59	13.72	306,128	+0.19(+1.40%)
Aug 22, 2024	13.73	13.80	13.46	13.53	311,358	-0.20(-1.46%)
Aug 21, 2024	13.98	14.00	13.69	13.73	253,002	-0.13(-0.94%)
Aug 20, 2024	13.99	14.01	13.82	13.86	309,782	-0.18(-1.28%)
Aug 19, 2024	13.92	14.23	13.89	14.04	317,302	+0.19(+1.37%)
Aug 16, 2024	14.03	14.05	13.78	13.85	266,152	-0.18(-1.28%)
Aug 15, 2024	14.30	14.30	13.96	14.03	366,184	-0.05(-0.36%)
Aug 14, 2024	14.16	14.20	13.93	14.08	370,333	+0.00(+0.00%)
Aug 13, 2024	14.05	14.15	13.92	14.08	355,331	+0.09(+0.64%)
Aug 12, 2024	14.00	14.09	13.84	13.99	279,296	+0.06(+0.43%)
Aug 09, 2024	14.00	14.06	13.79	13.93	256,121	-0.07(-0.50%)
Aug 08, 2024	13.93	14.06	13.79	14.00	401,434	+0.13(+0.94%)
Aug 07, 2024	14.24	14.40	13.72	13.87	511,069	-0.10(-0.72%)
Aug 06, 2024	13.58	14.08	13.34	13.97	670,368	+0.33(+2.42%)
Aug 05, 2024	12.81	13.85	12.77	13.64	915,289	+0.01(+0.07%)
Aug 02, 2024	13.72	13.77	13.24	13.63	695,974	-0.39(-2.78%)
Aug 01, 2024	14.87	14.95	13.92	14.02	490,073	-0.80(-5.40%)
Jul 31, 2024	14.48	14.87	14.32	14.82	755,310	+0.85(+6.08%)
Jul 30, 2024	14.03	14.20	13.89	13.97	483,273	-0.21(-1.48%)
Jul 29, 2024	14.20	14.56	14.10	14.18	440,125	+0.08(+0.57%)
Jul 26, 2024	14.03	14.12	13.66	14.10	831,617	-0.19(-1.33%)
Jul 25, 2024	14.53	14.59	14.04	14.29	780,290	-0.26(-1.79%)
Jul 24, 2024	14.78	14.83	14.55	14.55	546,221	-0.24(-1.62%)
Jul 23, 2024	14.76	14.96	14.57	14.79	424,880	-0.07(-0.47%)
Jul 22, 2024	14.30	15.03	14.17	14.86	586,418	+0.50(+3.48%)
Jul 19, 2024	14.78	14.78	14.28	14.36	726,655	-0.35(-2.35%)
Jul 18, 2024	15.47	15.58	14.62	14.71	582,969	-0.73(-4.76%)
Jul 17, 2024	15.18	15.57	15.17	15.44	699,512	+0.08(+0.52%)
Jul 16, 2024	15.13	15.40	15.13	15.36	445,747	+0.24(+1.58%)
Jul 15, 2024	15.09	15.49	15.04	15.12	645,181	+0.06(+0.40%)
Jul 12, 2024	15.49	15.60	14.98	15.06	891,240	-0.36(-2.32%)
Jul 11, 2024	15.56	15.73	15.38	15.42	653,517	-0.13(-0.83%)
Jul 10, 2024	15.20	15.67	15.20	15.55	598,460	+0.41(+2.69%)
Jul 09, 2024	15.28	15.30	15.06	15.14	587,079	-0.14(-0.91%)
Jul 08, 2024	15.98	16.00	15.27	15.28	951,278	-0.72(-4.53%)
Jul 05, 2024	16.77	16.84	15.94	16.00	667,602	-0.83(-4.95%)
Jul 03, 2024	16.53	16.98	16.53	16.84	337,378	+0.31(+1.86%)
Jul 02, 2024	16.12	16.62	16.03	16.53	798,644	+0.33(+2.02%)
Jul 01, 2024	16.42	16.42	15.92	16.20	830,400	-0.10(-0.61%)
Jun 28, 2024	16.44	16.76	16.14	16.30	1,444,310	-0.05(-0.30%)
Jun 27, 2024	16.61	16.75	16.05	16.35	1,083,769	-0.27(-1.61%)
Jun 26, 2024	17.13	17.13	16.56	16.62	842,630	-0.44(-2.56%)
Jun 25, 2024	16.79	17.14	16.72	17.06	733,885	+0.24(+1.42%)
Jun 24, 2024	16.75	17.44	16.67	16.82	1,243,493	+0.10(+0.59%)
Jun 21, 2024	16.26	16.87	16.21	16.72	1,850,863	+0.50(+3.06%)
Jun 20, 2024	15.37	16.28	15.37	16.22	1,045,810	+0.86(+5.62%)
Jun 18, 2024	15.08	15.36	15.04	15.36	461,880	+0.31(+2.04%)
Jun 17, 2024	14.88	15.10	14.61	15.05	541,244	+0.17(+1.13%)
Jun 14, 2024	15.10	15.42	14.74	14.88	830,972	-0.42(-2.72%)
Jun 13, 2024	15.25	15.31	14.93	15.30	534,401	-0.05(-0.32%)
Jun 12, 2024	15.50	15.63	15.32	15.35	592,022	+0.04(+0.26%)
Jun 11, 2024	15.29	15.37	15.04	15.31	641,933	-0.24(-1.53%)
Jun 10, 2024	15.24	15.57	15.14	15.55	486,418	+0.20(+1.29%)
Jun 07, 2024	15.38	15.43	15.13	15.35	810,002	+0.00(+0.00%)
Jun 06, 2024	15.94	15.95	15.22	15.35	892,577	-0.63(-3.97%)
Jun 05, 2024	15.60	16.07	15.49	15.98	864,513	+0.50(+3.20%)
Jun 04, 2024	15.85	16.06	15.33	15.49	1,104,798	-0.59(-3.64%)
Jun 03, 2024	15.99	16.33	15.92	16.07	1,034,532	+0.19(+1.19%)
May 31, 2024	15.52	15.94	15.41	15.89	903,162	+0.37(+2.37%)
May 30, 2024	15.08	15.56	14.97	15.52	825,395	+0.46(+3.03%)
May 29, 2024	14.88	15.17	14.80	15.06	598,632	+0.10(+0.66%)
May 28, 2024	14.97	15.07	14.58	14.96	782,367	+0.01(+0.07%)
May 24, 2024	14.80	15.17	14.76	14.95	802,973	+0.21(+1.41%)
May 23, 2024	14.68	14.75	14.53	14.74	589,149	+0.13(+0.88%)
May 22, 2024	14.42	14.63	14.29	14.62	642,248	+0.09(+0.61%)
May 21, 2024	14.25	14.54	14.13	14.53	604,115	+0.14(+0.97%)
May 20, 2024	14.54	14.66	14.38	14.39	716,317	-0.15(-1.02%)
May 17, 2024	14.44	14.64	14.29	14.54	636,491	+0.20(+1.38%)
May 16, 2024	13.92	14.36	13.89	14.34	811,733	+0.43(+3.07%)
May 15, 2024	13.84	13.95	13.64	13.91	681,006	+0.12(+0.86%)
May 14, 2024	13.34	13.83	13.07	13.79	784,733	+0.54(+4.04%)
May 13, 2024	13.33	13.42	13.14	13.26	551,100	-0.01(-0.08%)
May 10, 2024	13.33	13.70	12.67	13.27	1,707,752	-0.06(-0.45%)
May 09, 2024	13.06	13.35	12.97	13.33	780,047	+0.33(+2.52%)
May 08, 2024	12.50	13.01	12.44	13.00	493,632	+0.46(+3.64%)
May 07, 2024	12.43	12.59	12.43	12.54	381,674	+0.14(+1.12%)
May 06, 2024	12.40	12.55	12.35	12.40	434,173	+0.02(+0.16%)
May 03, 2024	12.29	12.40	12.14	12.38	293,632	+0.12(+0.97%)
May 02, 2024	12.30	12.36	12.14	12.26	396,578	+0.08(+0.65%)
May 01, 2024	11.89	12.23	11.83	12.18	577,664	+0.30(+2.50%)
Apr 30, 2024	11.74	11.98	11.70	11.89	492,927	+0.07(+0.59%)
Apr 29, 2024	11.69	11.87	11.61	11.82	354,475	+0.13(+1.10%)
Apr 26, 2024	11.44	11.81	11.44	11.69	564,407	+0.26(+2.26%)
Apr 25, 2024	11.23	11.48	11.18	11.43	455,773	+0.16(+1.41%)
Apr 24, 2024	11.44	11.45	11.15	11.27	406,483	-0.17(-1.47%)
Apr 23, 2024	11.10	11.46	11.08	11.44	473,624	+0.35(+3.13%)
Apr 22, 2024	10.87	11.20	10.86	11.09	345,509	+0.25(+2.29%)
Apr 19, 2024	10.69	10.87	10.62	10.85	317,969	+0.25(+2.34%)
Apr 18, 2024	10.68	10.75	10.56	10.60	284,627	-0.03(-0.33%)
Apr 17, 2024	10.80	10.92	10.63	10.63	251,117	-0.16(-1.46%)
Apr 16, 2024	10.77	10.81	10.56	10.79	252,514	-0.08(-0.72%)
Apr 15, 2024	10.92	11.10	10.80	10.87	231,103	+0.06(+0.54%)
Apr 12, 2024	11.14	11.15	10.80	10.81	224,346	-0.35(-3.17%)
Apr 11, 2024	11.03	11.29	11.03	11.16	361,877	+0.19(+1.70%)
Apr 10, 2024	10.85	11.08	10.72	10.98	390,293	-0.01(-0.09%)
Apr 09, 2024	11.21	11.21	10.86	10.99	282,006	-0.17(-1.50%)
Apr 08, 2024	11.23	11.30	11.10	11.15	322,565	-0.06(-0.53%)
Apr 05, 2024	11.20	11.31	11.11	11.21	277,411	+0.01(+0.09%)
Apr 04, 2024	11.39	11.51	11.17	11.20	304,225	-0.14(-1.21%)
Apr 03, 2024	11.00	11.41	11.00	11.34	399,657	+0.37(+3.40%)
Apr 02, 2024	11.12	11.12	10.89	10.97	326,514	-0.22(-1.93%)
Apr 01, 2024	11.17	11.33	11.13	11.18	287,879	+0.04(+0.35%)
Mar 28, 2024	11.11	11.24	11.06	11.14	347,056	+0.06(+0.53%)
Mar 27, 2024	10.99	11.11	10.98	11.08	219,571	+0.11(+0.98%)
Mar 26, 2024	10.92	11.01	10.89	10.98	258,896	+0.05(+0.45%)
Mar 25, 2024	10.95	11.03	10.91	10.93	197,318	-0.03(-0.27%)
Mar 22, 2024	11.12	11.14	10.96	10.96	219,192	-0.20(-1.76%)
Mar 21, 2024	11.06	11.21	11.06	11.15	326,927	+0.14(+1.25%)
Mar 20, 2024	10.80	11.06	10.62	11.01	349,840	+0.15(+1.35%)
Mar 19, 2024	10.90	10.97	10.84	10.87	218,129	-0.05(-0.45%)
Mar 18, 2024	10.97	11.02	10.84	10.92	311,848	-0.05(-0.45%)
Mar 15, 2024	10.95	11.08	10.90	10.97	445,058	-0.01(-0.09%)
Mar 14, 2024	11.20	11.20	10.95	10.98	435,868	-0.24(-2.10%)
Mar 13, 2024	11.28	11.33	11.07	11.21	358,620	-0.09(-0.78%)
Mar 12, 2024	11.05	11.32	10.97	11.30	330,417	+0.27(+2.49%)
Mar 11, 2024	11.15	11.18	10.95	11.02	335,612	-0.16(-1.40%)
Mar 08, 2024	11.45	11.55	11.13	11.18	727,739	-0.15(-1.30%)
Mar 07, 2024	11.20	11.45	11.14	11.33	522,638	+0.08(+0.70%)
Mar 06, 2024	11.02	11.28	10.97	11.25	384,768	+0.27(+2.50%)
Mar 05, 2024	10.76	11.04	10.76	10.98	443,284	+0.21(+1.91%)
Mar 04, 2024	11.32	11.32	10.77	10.77	498,202	-0.51(-4.53%)
Mar 01, 2024	11.20	11.42	11.16	11.28	388,892	+0.12(+1.06%)
Feb 29, 2024	11.41	11.42	11.09	11.16	298,373	-0.15(-1.30%)
Feb 28, 2024	11.27	11.55	11.20	11.31	542,399	-0.01(-0.09%)
Feb 27, 2024	11.19	11.45	11.15	11.32	474,002	+0.13(+1.14%)
Feb 26, 2024	11.13	11.21	10.94	11.19	459,652	+0.06(+0.53%)
Feb 23, 2024	10.98	11.17	10.84	11.13	405,837	+0.20(+1.79%)
Feb 22, 2024	10.87	10.97	10.76	10.94	520,872	+0.05(+0.45%)
Feb 21, 2024	10.67	10.90	10.61	10.89	400,116	+0.22(+2.02%)
Feb 20, 2024	10.82	10.90	10.66	10.67	399,935	-0.27(-2.51%)
Feb 16, 2024	11.08	11.12	10.87	10.95	376,781	-0.08(-0.71%)
Feb 15, 2024	10.94	11.10	10.91	11.02	360,996	+0.10(+0.90%)
Feb 14, 2024	11.01	11.02	10.73	10.93	560,780	-0.01(-0.09%)
Feb 13, 2024	11.19	11.19	10.85	10.94	581,896	-0.43(-3.80%)
Feb 12, 2024	10.95	11.44	10.92	11.37	651,129	+0.49(+4.51%)
Feb 09, 2024	10.83	10.94	10.69	10.88	611,061	+0.08(+0.73%)
Feb 08, 2024	10.68	10.89	10.44	10.80	829,151	+0.09(+0.82%)
Feb 07, 2024	10.49	10.82	10.25	10.71	995,384	+0.49(+4.80%)
Feb 06, 2024	10.13	10.43	10.10	10.22	504,711	+0.13(+1.26%)
Feb 05, 2024	10.12	10.17	9.950	10.09	405,435	-0.07(-0.68%)
Feb 02, 2024	10.32	10.33	10.08	10.16	418,010	-0.17(-1.62%)
Feb 01, 2024	10.60	10.67	10.13	10.33	683,792	-0.19(-1.77%)
Jan 31, 2024	10.78	10.81	10.50	10.51	577,047	-0.31(-2.90%)
Jan 30, 2024	10.51	10.86	10.49	10.83	414,108	+0.26(+2.41%)
Jan 29, 2024	10.69	10.84	10.52	10.57	505,287	-0.11(-1.01%)
Jan 26, 2024	10.87	10.88	10.55	10.68	414,419	-0.11(-1.00%)
Jan 25, 2024	10.95	10.95	10.59	10.79	531,251	-0.10(-0.90%)
Jan 24, 2024	10.69	10.96	10.61	10.89	575,219	+0.36(+3.45%)
Jan 23, 2024	10.66	10.68	10.48	10.52	601,325	-0.10(-0.92%)
Jan 22, 2024	10.77	10.82	10.61	10.62	521,072	-0.15(-1.37%)
Jan 19, 2024	10.91	10.94	10.71	10.77	540,838	-0.07(-0.68%)
Jan 18, 2024	10.77	10.88	10.62	10.84	392,708	+0.19(+1.82%)
Jan 17, 2024	10.44	10.70	10.31	10.65	583,323	+0.04(+0.37%)
Jan 16, 2024	10.49	10.71	10.41	10.61	519,063	+0.17(+1.68%)
Jan 12, 2024	10.64	10.68	10.39	10.43	397,430	-0.02(-0.19%)
Jan 11, 2024	10.44	10.51	10.29	10.45	370,624	-0.03(-0.28%)
Jan 10, 2024	10.45	10.71	10.42	10.48	550,418	+0.05(+0.46%)
Jan 09, 2024	10.70	10.70	10.39	10.43	477,376	-0.34(-3.16%)
Jan 08, 2024	10.82	10.95	10.55	10.77	601,294	-0.25(-2.29%)
Jan 05, 2024	10.77	11.15	10.73	11.03	689,995	+0.22(+2.07%)
Jan 04, 2024	10.75	10.85	10.69	10.80	584,558	+0.22(+2.11%)
Jan 03, 2024	10.34	10.75	10.25	10.58	754,659	+0.20(+1.97%)
Jan 02, 2024	10.20	10.60	10.15	10.38	506,373	+0.26(+2.59%)
Dec 29, 2023	10.09	10.15	10.02	10.11	399,991	+0.03(+0.29%)
Dec 28, 2023	10.25	10.25	10.08	10.09	275,130	-0.14(-1.33%)
Dec 27, 2023	10.28	10.32	10.14	10.22	333,625	-0.03(-0.28%)
Dec 26, 2023	10.26	10.28	9.968	10.25	480,568	-0.01(-0.09%)
Dec 22, 2023	10.20	10.35	10.17	10.26	662,210	+0.15(+1.44%)
Dec 21, 2023	9.939	10.12	9.862	10.11	542,612	+0.32(+3.27%)
Dec 20, 2023	9.959	10.15	9.794	9.794	622,260	-0.21(-2.14%)
Dec 19, 2023	9.726	10.02	9.726	10.01	581,500	+0.29(+3.00%)
Dec 18, 2023	10.01	10.17	9.706	9.716	837,109	-0.08(-0.79%)
Dec 15, 2023	9.531	9.941	9.492	9.794	1,422,354	+0.32(+3.38%)
Dec 14, 2023	9.405	9.599	9.400	9.473	418,593	+0.22(+2.42%)
Dec 13, 2023	9.055	9.268	8.900	9.250	447,302	+0.17(+1.93%)
Dec 12, 2023	9.104	9.109	8.948	9.075	362,422	-0.01(-0.11%)
Dec 11, 2023	9.240	9.259	9.036	9.084	549,400	-0.16(-1.68%)
Dec 08, 2023	9.288	9.395	9.181	9.240	413,542	-0.02(-0.21%)
Dec 07, 2023	9.454	9.483	9.191	9.259	577,834	-0.20(-2.16%)
Dec 06, 2023	9.599	9.750	9.405	9.463	381,088	-0.15(-1.52%)
Dec 05, 2023	9.949	9.984	9.599	9.609	379,481	-0.41(-4.07%)
Dec 04, 2023	10.17	10.36	9.949	10.02	576,844	-0.29(-2.83%)
Dec 01, 2023	9.784	10.33	9.784	10.31	746,767	+0.49(+4.95%)
Nov 30, 2023	9.395	9.837	9.366	9.823	595,471	+0.48(+5.09%)
Nov 29, 2023	9.347	9.468	9.318	9.347	270,786	+0.06(+0.63%)
Nov 28, 2023	9.376	9.429	9.230	9.288	258,375	-0.08(-0.83%)
Nov 27, 2023	9.356	9.415	9.240	9.366	319,303	-0.07(-0.72%)
Nov 24, 2023	9.191	9.463	9.191	9.434	234,104	+0.27(+2.97%)
Nov 22, 2023	9.172	9.230	9.123	9.162	224,792	+0.00(+0.00%)
Nov 21, 2023	9.133	9.230	9.113	9.162	296,195	-0.03(-0.32%)
Nov 20, 2023	9.250	9.293	9.152	9.191	263,425	-0.01(-0.11%)
Nov 17, 2023	9.181	9.284	9.181	9.201	349,344	+0.11(+1.18%)
Nov 16, 2023	9.386	9.415	9.094	9.094	344,265	-0.29(-3.11%)
Nov 15, 2023	8.977	9.395	8.948	9.386	726,082	+0.41(+4.55%)
Nov 14, 2023	8.686	8.987	8.657	8.977	581,199	+0.51(+5.96%)
Nov 13, 2023	8.424	8.512	8.375	8.472	202,473	+0.01(+0.11%)
Nov 10, 2023	8.501	8.531	8.409	8.463	251,889	-0.03(-0.34%)
Nov 09, 2023	8.501	8.642	8.472	8.492	326,868	+0.02(+0.23%)
Nov 08, 2023	8.540	8.550	8.365	8.472	345,300	-0.11(-1.25%)
Nov 07, 2023	8.744	8.744	8.569	8.579	401,468	-0.24(-2.75%)
Nov 06, 2023	9.016	9.045	8.735	8.822	427,391	-0.19(-2.16%)
Nov 03, 2023	9.075	9.220	8.987	9.016	613,939	-0.16(-1.69%)
Nov 02, 2023	8.667	9.191	8.637	9.172	880,623	+0.58(+6.79%)

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.

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services

Log In Using Your Account

Costamare Inc (NY: CMRE )

Historical Prices

Sections

Services