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

Costamare Inc (NY: CMRE )

14.02 -0.33 (-2.30%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 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 (%)
Oct 31, 2012 6.970 6.980 6.691 6.745 600,361 -0.10(-1.46%)
Oct 26, 2012 6.985 6.845 6.845 6.845 469,154 -0.11(-1.65%)
Oct 25, 2012 6.980 6.980 6.825 6.960 927,325 +0.02(+0.36%)
Oct 24, 2012 6.865 6.980 6.646 6.935 2,021,230 +0.29(+4.35%)
Oct 23, 2012 6.646 6.740 6.606 6.646 898,693 -0.11(-1.70%)
Oct 19, 2012 6.760 6.770 6.636 6.760 774,410 -0.02(-0.37%)
Oct 18, 2012 6.835 6.855 6.721 6.785 1,461,115 -0.14(-2.09%)
Oct 17, 2012 6.820 6.955 6.785 6.930 3,486,722 +0.15(+2.21%)
Oct 16, 2012 6.763 6.830 6.706 6.780 11,320,317 -0.81(-10.70%)
Oct 15, 2012 7.693 7.693 7.538 7.593 202,909 +0.01(+0.13%)
Oct 12, 2012 7.678 7.678 7.478 7.583 240,476 -0.04(-0.52%)
Oct 11, 2012 7.643 7.786 7.623 7.623 264,204 -0.02(-0.26%)
Oct 10, 2012 7.733 7.733 7.578 7.643 285,590 -0.05(-0.65%)
Oct 09, 2012 7.792 7.807 7.643 7.693 283,584 -0.02(-0.32%)
Oct 08, 2012 7.887 7.892 7.688 7.718 252,569 -0.06(-0.77%)
Oct 05, 2012 8.042 8.042 7.738 7.777 298,828 -0.17(-2.19%)
Oct 04, 2012 7.947 8.037 7.882 7.952 273,923 +0.07(+0.95%)
Oct 03, 2012 7.992 8.032 7.782 7.877 310,129 -0.12(-1.56%)
Oct 02, 2012 7.922 8.007 7.797 8.002 735,327 +0.18(+2.29%)
Oct 01, 2012 7.738 7.852 7.728 7.822 431,012 +0.15(+1.95%)
Sep 28, 2012 7.683 7.728 7.603 7.673 226,088 +0.01(+0.20%)
Sep 27, 2012 7.623 7.758 7.539 7.658 320,473 +0.14(+1.92%)
Sep 26, 2012 7.593 7.593 7.389 7.513 270,890 -0.08(-1.05%)
Sep 25, 2012 7.733 7.787 7.558 7.593 309,880 -0.15(-1.99%)
Sep 24, 2012 7.733 7.872 7.668 7.748 404,592 +0.03(+0.39%)
Sep 21, 2012 7.713 7.922 7.638 7.718 297,966 +0.01(+0.19%)
Sep 20, 2012 7.758 7.842 7.668 7.703 244,762 -0.03(-0.45%)
Sep 19, 2012 7.703 7.782 7.613 7.738 317,817 +0.02(+0.26%)
Sep 18, 2012 7.668 7.723 7.414 7.718 495,681 +0.00(+0.00%)
Sep 17, 2012 7.847 7.852 7.633 7.718 308,815 -0.07(-0.96%)
Sep 14, 2012 7.852 7.882 7.738 7.792 364,552 -0.00(-0.06%)
Sep 13, 2012 7.528 7.902 7.493 7.797 866,626 -0.05(-0.64%)
Sep 12, 2012 7.673 8.017 7.593 7.847 706,315 +0.13(+1.75%)
Sep 11, 2012 7.792 7.847 7.603 7.713 540,803 +0.02(+0.26%)
Sep 10, 2012 7.588 8.032 7.453 7.693 977,903 +0.15(+1.98%)
Sep 07, 2012 7.548 7.588 7.369 7.543 923,962 +0.05(+0.67%)
Sep 06, 2012 7.299 7.603 7.199 7.493 1,450,300 +0.26(+3.66%)
Sep 05, 2012 7.139 7.448 7.010 7.229 2,110,522 +0.16(+2.26%)
Sep 04, 2012 6.541 7.114 6.501 7.070 1,832,712 +0.50(+7.67%)
Aug 31, 2012 6.501 6.626 6.501 6.566 225,475 +0.09(+1.46%)
Aug 30, 2012 6.461 6.531 6.411 6.471 288,292 +0.02(+0.31%)
Aug 29, 2012 6.481 6.551 6.451 6.451 274,821 +0.06(+1.01%)
Aug 27, 2012 6.367 6.451 6.312 6.386 305,456 +0.04(+0.71%)
Aug 24, 2012 6.357 6.372 6.257 6.342 279,645 +0.00(+0.00%)
Aug 23, 2012 6.362 6.421 6.272 6.342 289,907 +0.04(+0.71%)
Aug 22, 2012 6.207 6.322 6.043 6.297 379,710 +0.06(+0.96%)
Aug 21, 2012 6.187 6.267 6.147 6.237 260,203 +0.08(+1.30%)
Aug 20, 2012 6.322 6.322 6.023 6.157 353,775 -0.15(-2.37%)
Aug 17, 2012 6.406 6.431 6.277 6.307 263,623 -0.09(-1.48%)
Aug 16, 2012 6.466 6.481 6.332 6.401 307,618 +0.01(+0.23%)
Aug 15, 2012 6.401 6.471 6.342 6.386 194,287 -0.00(-0.08%)
Aug 14, 2012 6.456 6.456 6.317 6.391 613,521 -0.03(-0.47%)
Aug 13, 2012 6.421 6.471 6.362 6.421 115,292 -0.00(-0.08%)
Aug 10, 2012 6.476 6.501 6.421 6.426 142,868 -0.03(-0.54%)
Aug 09, 2012 6.486 6.556 6.452 6.461 161,109 -0.01(-0.15%)
Aug 08, 2012 6.506 6.506 6.436 6.471 78,873 -0.03(-0.54%)
Aug 07, 2012 6.521 6.571 6.476 6.506 128,527 +0.03(+0.46%)
Aug 06, 2012 6.451 6.511 6.446 6.476 145,403 +0.05(+0.78%)
Aug 03, 2012 6.491 6.506 6.372 6.426 124,678 +0.04(+0.70%)
Aug 02, 2012 6.416 6.486 6.362 6.382 114,861 -0.03(-0.54%)
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.