Costamare Inc (NY: CMRE )

14.43 +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.017 7.114 6.925 6.982 349,583 -0.05(-0.65%)
Nov 27, 2015 6.942 7.039 6.874 7.028 97,704 +0.13(+1.82%)
Nov 25, 2015 6.925 6.902 6.902 6.902 306,273 -0.06(-0.82%)
Nov 24, 2015 6.811 6.995 6.742 6.959 247,403 +0.07(+1.08%)
Nov 23, 2015 6.931 7.114 6.817 6.885 316,782 -0.10(-1.39%)
Nov 20, 2015 7.148 7.154 6.965 6.982 171,530 -0.15(-2.16%)
Nov 19, 2015 7.085 7.177 6.999 7.137 197,122 +0.01(+0.16%)
Nov 18, 2015 7.205 7.239 7.011 7.125 254,841 -0.12(-1.66%)
Nov 17, 2015 7.434 7.484 7.148 7.245 253,322 -0.19(-2.61%)
Nov 16, 2015 7.342 7.439 7.205 7.439 208,479 +0.07(+1.01%)
Nov 13, 2015 7.222 7.519 7.165 7.365 257,407 +0.13(+1.74%)
Nov 12, 2015 7.548 7.571 7.222 7.239 472,941 -0.35(-4.59%)
Nov 11, 2015 7.697 7.748 7.554 7.588 214,630 -0.06(-0.75%)
Nov 10, 2015 7.719 7.831 7.554 7.645 265,656 -0.12(-1.55%)
Nov 09, 2015 7.874 7.925 7.574 7.765 329,243 -0.16(-2.02%)
Nov 06, 2015 7.948 8.022 7.834 7.925 186,145 -0.05(-0.64%)
Nov 05, 2015 8.028 8.154 7.839 7.977 327,923 -0.01(-0.07%)
Nov 04, 2015 8.142 8.177 7.897 7.982 293,588 -0.18(-2.17%)
Nov 03, 2015 8.199 8.325 8.033 8.159 188,282 -0.04(-0.49%)
Nov 02, 2015 8.102 8.451 8.067 8.199 357,107 +0.16(+1.99%)
Oct 30, 2015 8.125 8.137 8.005 8.039 219,039 -0.05(-0.57%)
Oct 29, 2015 8.091 8.222 8.057 8.085 205,029 -0.05(-0.56%)
Oct 28, 2015 8.022 8.222 7.942 8.131 211,725 +0.13(+1.57%)
Oct 27, 2015 8.125 8.148 7.964 8.005 207,999 -0.21(-2.51%)
Oct 26, 2015 8.428 8.428 8.119 8.211 292,856 -0.20(-2.38%)
Oct 23, 2015 8.297 8.559 8.119 8.411 358,607 +0.21(+2.58%)
Oct 22, 2015 8.485 8.628 8.108 8.199 495,733 -0.05(-0.55%)
Oct 21, 2015 8.308 8.414 8.171 8.245 236,005 -0.03(-0.41%)
Oct 20, 2015 8.365 8.485 8.222 8.279 192,516 +0.01(+0.14%)
Oct 19, 2015 8.354 8.354 8.154 8.268 257,006 -0.10(-1.16%)
Oct 16, 2015 8.331 8.421 8.163 8.365 366,587 +0.03(+0.34%)
Oct 15, 2015 8.186 8.387 8.124 8.337 330,662 +0.21(+2.55%)
Oct 14, 2015 8.007 8.238 7.962 8.130 236,389 +0.16(+2.04%)
Oct 13, 2015 7.782 7.995 7.732 7.967 460,032 +0.14(+1.79%)
Oct 12, 2015 7.788 7.984 7.710 7.827 309,477 +0.04(+0.50%)
Oct 09, 2015 7.788 7.878 7.732 7.788 332,963 +0.07(+0.87%)
Oct 08, 2015 7.642 7.754 7.474 7.721 284,547 +0.10(+1.25%)
Oct 07, 2015 7.457 7.698 7.427 7.626 336,470 +0.24(+3.26%)
Oct 06, 2015 7.480 7.575 7.317 7.385 323,055 -0.02(-0.23%)
Oct 05, 2015 7.312 7.541 7.312 7.401 570,505 +0.21(+2.96%)
Oct 02, 2015 6.723 7.233 6.712 7.188 529,742 +0.44(+6.47%)
Oct 01, 2015 6.869 6.959 6.723 6.751 415,695 -0.12(-1.79%)
Sep 30, 2015 6.617 7.149 6.578 6.875 425,913 +0.33(+5.05%)
Sep 29, 2015 6.785 6.875 6.494 6.544 533,033 -0.24(-3.47%)
Sep 28, 2015 7.631 7.648 6.763 6.779 659,042 -0.91(-11.87%)
Sep 25, 2015 7.850 7.964 7.659 7.693 159,148 -0.07(-0.94%)
Sep 24, 2015 7.631 7.771 7.508 7.766 210,907 +0.04(+0.58%)
Sep 23, 2015 7.838 7.967 7.609 7.721 188,083 -0.13(-1.64%)
Sep 22, 2015 7.939 8.029 7.797 7.850 224,736 -0.24(-2.91%)
Sep 21, 2015 8.287 8.303 7.984 8.085 127,265 -0.18(-2.17%)
Sep 18, 2015 8.124 8.264 8.023 8.264 118,448 +0.04(+0.48%)
Sep 17, 2015 8.208 8.287 8.063 8.225 97,243 -0.04(-0.54%)
Sep 16, 2015 8.107 8.376 8.096 8.270 86,259 +0.15(+1.86%)
Sep 15, 2015 8.007 8.141 7.928 8.119 106,955 +0.09(+1.12%)
Sep 14, 2015 8.180 8.180 7.956 8.029 196,904 -0.17(-2.05%)
Sep 11, 2015 8.225 8.315 8.124 8.197 160,872 -0.09(-1.08%)
Sep 10, 2015 8.298 8.298 8.057 8.287 129,879 -0.01(-0.07%)
Sep 09, 2015 8.253 8.544 8.163 8.292 248,883 +0.10(+1.16%)
Sep 08, 2015 7.900 8.230 7.889 8.197 227,567 +0.42(+5.40%)
Sep 04, 2015 7.872 7.777 7.777 7.777 351,427 -0.18(-2.25%)
Sep 03, 2015 8.029 8.130 7.906 7.956 182,183 -0.03(-0.35%)
Sep 02, 2015 8.214 8.287 7.950 7.984 389,587 -0.14(-1.72%)
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.