Costamare Inc (NY: CMRE )

13.91 +0.13 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.406 8.451 8.276 8.366 231,889 +0.02(+0.24%)
Feb 25, 2011 8.341 8.436 8.276 8.346 181,389 +0.06(+0.78%)
Feb 24, 2011 8.291 8.351 8.093 8.281 406,048 +0.00(+0.06%)
Feb 23, 2011 8.261 8.326 8.112 8.276 257,299 +0.00(+0.00%)
Feb 22, 2011 8.446 8.470 8.261 8.276 406,283 -0.20(-2.35%)
Feb 18, 2011 8.406 8.533 8.381 8.475 462,934 +0.12(+1.43%)
Feb 17, 2011 8.151 8.401 8.131 8.356 378,111 +0.24(+2.95%)
Feb 16, 2011 8.151 8.171 8.042 8.117 221,694 +0.01(+0.18%)
Feb 15, 2011 8.052 8.161 8.032 8.102 273,640 -0.00(-0.06%)
Feb 14, 2011 7.977 8.226 7.977 8.107 311,680 +0.13(+1.69%)
Feb 11, 2011 7.877 8.032 7.877 7.972 220,685 +0.14(+1.78%)
Feb 10, 2011 7.832 7.832 7.785 7.832 192,935 +0.01(+0.13%)
Feb 09, 2011 7.718 7.822 7.718 7.822 116,279 +0.06(+0.77%)
Feb 08, 2011 7.768 7.822 7.678 7.763 217,843 -0.02(-0.32%)
Feb 07, 2011 7.807 7.837 7.728 7.787 412,701 -0.02(-0.26%)
Feb 04, 2011 7.822 7.880 7.738 7.807 508,061 -0.01(-0.19%)
Feb 03, 2011 7.797 7.842 7.789 7.822 518,128 +0.01(+0.13%)
Feb 02, 2011 7.758 7.857 7.745 7.812 448,994 +0.06(+0.84%)
Feb 01, 2011 7.728 7.797 7.658 7.748 407,817 +0.12(+1.57%)
Jan 31, 2011 7.503 7.638 7.503 7.628 448,288 +0.04(+0.53%)
Jan 28, 2011 7.478 7.603 7.439 7.588 324,336 +0.06(+0.79%)
Jan 27, 2011 7.528 7.553 7.488 7.528 290,829 +0.05(+0.67%)
Jan 26, 2011 7.394 7.503 7.379 7.478 482,048 -0.01(-0.13%)
Jan 25, 2011 7.478 7.579 7.441 7.488 701,321 +0.02(+0.33%)
Jan 24, 2011 7.468 7.543 7.304 7.463 496,261 +0.00(+0.00%)
Jan 21, 2011 7.528 7.528 7.369 7.463 267,995 -0.01(-0.13%)
Jan 20, 2011 7.478 7.568 7.234 7.473 375,534 -0.02(-0.27%)
Jan 19, 2011 7.503 7.578 7.463 7.493 699,650 +0.01(+0.20%)
Jan 18, 2011 7.478 7.573 7.468 7.478 159,139 +0.01(+0.13%)
Jan 14, 2011 7.538 7.588 7.421 7.468 240,554 -0.09(-1.19%)
Jan 13, 2011 7.488 7.613 7.404 7.558 300,267 +0.05(+0.73%)
Jan 12, 2011 7.419 7.558 7.359 7.503 542,139 +0.10(+1.31%)
Jan 11, 2011 7.254 7.478 7.229 7.406 520,880 +0.15(+2.03%)
Jan 10, 2011 7.304 7.384 7.169 7.259 353,141 -0.08(-1.15%)
Jan 07, 2011 7.254 7.344 7.229 7.344 264,170 +0.09(+1.31%)
Jan 06, 2011 7.254 7.259 7.169 7.249 277,621 +0.02(+0.28%)
Jan 05, 2011 7.154 7.284 7.154 7.229 733,582 +0.08(+1.19%)
Jan 04, 2011 7.219 7.284 7.060 7.144 408,252 -0.03(-0.42%)
Jan 03, 2011 7.279 7.329 7.139 7.174 378,956 -0.03(-0.48%)
Dec 31, 2010 7.179 7.229 7.080 7.209 302,906 +0.09(+1.33%)
Dec 30, 2010 7.030 7.164 7.012 7.114 289,108 +0.14(+2.00%)
Dec 29, 2010 6.905 7.015 6.900 6.975 311,734 +0.07(+1.01%)
Dec 28, 2010 6.855 6.905 6.835 6.905 214,786 +0.09(+1.39%)
Dec 27, 2010 6.601 6.935 6.601 6.810 210,584 +0.16(+2.48%)
Dec 23, 2010 6.820 6.865 6.606 6.646 849,378 -0.09(-1.41%)
Dec 22, 2010 6.706 6.830 6.696 6.740 996,367 +0.07(+1.12%)
Dec 21, 2010 6.551 6.700 6.531 6.666 614,500 +0.15(+2.37%)
Dec 20, 2010 6.491 6.546 6.451 6.511 507,565 +0.14(+2.19%)
Dec 17, 2010 6.471 6.481 6.372 6.372 574,326 -0.03(-0.54%)
Dec 16, 2010 6.382 6.456 6.247 6.406 387,671 +0.04(+0.63%)
Dec 15, 2010 6.382 6.481 6.287 6.367 905,041 +0.01(+0.16%)
Dec 14, 2010 6.287 6.411 6.252 6.357 1,560,381 +0.24(+3.91%)
Dec 13, 2010 6.207 6.282 6.082 6.117 849,707 -0.03(-0.57%)
Dec 10, 2010 5.933 6.152 5.933 6.152 786,003 +0.15(+2.49%)
Dec 09, 2010 5.828 6.082 5.828 6.003 648,715 +0.06(+1.09%)
Dec 08, 2010 5.828 5.983 5.798 5.938 633,152 +0.08(+1.36%)
Dec 07, 2010 5.703 5.918 5.649 5.858 582,780 -0.01(-0.17%)
Dec 06, 2010 5.933 5.953 5.868 5.868 478,363 -0.09(-1.59%)
Dec 03, 2010 5.918 5.973 5.908 5.963 749,337 -0.01(-0.17%)
Dec 02, 2010 5.833 5.983 5.833 5.973 1,426,637 +0.16(+2.83%)
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.