Costamare Inc (NY: CMRE )

13.91 +0.13 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.922 10.09 9.828 9.847 592,022 -0.15(-1.50%)
Feb 27, 2023 9.800 10.10 9.800 9.997 813,852 +0.29(+3.00%)
Feb 24, 2023 9.528 9.763 9.473 9.706 865,599 +0.13(+1.37%)
Feb 23, 2023 9.294 9.594 9.294 9.575 539,476 +0.38(+4.08%)
Feb 22, 2023 9.228 9.312 9.167 9.200 332,824 -0.03(-0.30%)
Feb 21, 2023 9.500 9.612 9.228 9.228 614,261 -0.27(-2.86%)
Feb 17, 2023 9.387 9.537 9.350 9.500 576,104 +0.14(+1.50%)
Feb 16, 2023 9.162 9.434 9.162 9.359 764,971 +0.27(+2.99%)
Feb 15, 2023 9.162 9.181 9.003 9.087 625,465 -0.14(-1.52%)
Feb 14, 2023 9.256 9.312 9.078 9.228 814,538 -0.04(-0.40%)
Feb 13, 2023 9.265 9.319 9.172 9.265 406,821 -0.04(-0.40%)
Feb 10, 2023 9.350 9.369 9.171 9.303 732,110 -0.08(-0.80%)
Feb 09, 2023 9.566 9.622 9.275 9.378 979,927 -0.15(-1.57%)
Feb 08, 2023 9.744 9.922 9.308 9.528 1,221,415 -0.24(-2.50%)
Feb 07, 2023 9.659 9.875 9.584 9.772 773,501 +0.15(+1.56%)
Feb 06, 2023 9.603 9.725 9.566 9.622 551,984 -0.06(-0.58%)
Feb 03, 2023 9.744 9.847 9.584 9.678 476,908 -0.07(-0.67%)
Feb 02, 2023 9.997 10.14 9.692 9.744 749,072 -0.16(-1.61%)
Feb 01, 2023 9.528 9.988 9.519 9.903 771,356 +0.38(+4.04%)
Jan 31, 2023 9.387 9.537 9.387 9.519 844,356 +0.12(+1.30%)
Jan 30, 2023 9.528 9.641 9.364 9.397 758,112 -0.23(-2.34%)
Jan 27, 2023 9.359 9.622 9.312 9.622 472,165 +0.26(+2.81%)
Jan 26, 2023 9.247 9.373 9.031 9.359 719,395 +0.15(+1.63%)
Jan 25, 2023 9.294 9.312 9.087 9.209 452,784 -0.21(-2.19%)
Jan 24, 2023 9.472 9.612 9.294 9.416 579,493 -0.09(-0.99%)
Jan 23, 2023 9.425 9.697 9.378 9.509 759,489 +0.09(+1.00%)
Jan 20, 2023 9.331 9.439 9.209 9.416 550,251 +0.14(+1.52%)
Jan 19, 2023 9.050 9.331 8.956 9.275 797,756 +0.22(+2.43%)
Jan 18, 2023 9.194 9.365 9.045 9.054 514,663 -0.05(-0.51%)
Jan 17, 2023 9.147 9.286 9.054 9.101 691,205 +0.03(+0.31%)
Jan 13, 2023 8.869 9.295 8.851 9.073 813,015 -0.19(-2.00%)
Jan 12, 2023 9.101 9.319 9.082 9.258 573,068 +0.15(+1.63%)
Jan 11, 2023 9.323 9.421 9.054 9.110 618,457 -0.16(-1.70%)
Jan 10, 2023 8.897 9.291 8.883 9.268 711,640 +0.42(+4.71%)
Jan 09, 2023 8.878 8.939 8.781 8.851 602,184 +0.11(+1.27%)
Jan 06, 2023 8.387 8.786 8.350 8.739 594,799 +0.45(+5.48%)
Jan 05, 2023 8.304 8.401 8.248 8.285 692,203 -0.06(-0.67%)
Jan 04, 2023 8.619 8.665 8.295 8.341 539,001 -0.32(-3.74%)
Jan 03, 2023 8.619 8.790 8.554 8.665 581,205 +0.06(+0.75%)
Dec 30, 2022 8.591 8.656 8.489 8.600 619,869 -0.11(-1.28%)
Dec 29, 2022 8.434 8.730 8.413 8.712 685,749 +0.32(+3.75%)
Dec 28, 2022 8.350 8.461 8.285 8.396 625,086 -0.02(-0.22%)
Dec 27, 2022 8.424 8.480 8.179 8.415 707,413 +0.02(+0.22%)
Dec 23, 2022 8.193 8.457 8.165 8.396 466,227 +0.22(+2.72%)
Dec 22, 2022 8.406 8.424 8.072 8.174 513,243 -0.32(-3.82%)
Dec 21, 2022 8.304 8.591 8.295 8.498 752,204 +0.29(+3.50%)
Dec 20, 2022 8.035 8.230 7.998 8.211 404,046 +0.18(+2.19%)
Dec 19, 2022 8.174 8.230 7.952 8.035 614,213 -0.16(-1.92%)
Dec 16, 2022 8.211 8.285 8.137 8.193 686,164 -0.09(-1.12%)
Dec 15, 2022 8.230 8.369 8.183 8.285 521,817 +0.03(+0.34%)
Dec 14, 2022 8.387 8.406 8.137 8.257 805,727 -0.11(-1.33%)
Dec 13, 2022 8.434 8.591 8.299 8.369 586,578 +0.09(+1.12%)
Dec 12, 2022 8.378 8.392 8.262 8.276 364,015 -0.07(-0.89%)
Dec 09, 2022 8.350 8.415 8.285 8.350 565,201 +0.00(+0.00%)
Dec 08, 2022 8.193 8.401 8.174 8.350 307,784 +0.23(+2.85%)
Dec 07, 2022 8.359 8.359 8.109 8.118 501,793 -0.27(-3.20%)
Dec 06, 2022 8.508 8.591 8.276 8.387 569,199 -0.13(-1.52%)
Dec 05, 2022 8.804 8.888 8.443 8.517 606,946 -0.27(-3.06%)
Dec 02, 2022 8.665 8.795 8.573 8.786 409,813 +0.05(+0.53%)
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.