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 (%)
Apr 28, 2023 8.442 8.603 8.433 8.565 448,609 +0.13(+1.57%)
Apr 27, 2023 8.470 8.508 8.385 8.433 408,870 +0.00(+0.00%)
Apr 26, 2023 8.451 8.494 8.290 8.433 866,638 -0.09(-1.00%)
Apr 25, 2023 8.622 8.771 8.423 8.518 1,164,147 -0.35(-3.96%)
Apr 24, 2023 8.708 8.921 8.575 8.869 814,728 -0.14(-1.58%)
Apr 21, 2023 9.324 9.324 8.983 9.011 498,481 -0.30(-3.26%)
Apr 20, 2023 9.485 9.533 9.220 9.315 602,162 -0.17(-1.80%)
Apr 19, 2023 9.419 9.580 9.395 9.485 613,232 -0.05(-0.50%)
Apr 18, 2023 9.552 9.580 9.421 9.533 432,981 +0.00(+0.05%)
Apr 17, 2023 9.472 9.575 9.387 9.528 476,908 +0.15(+1.60%)
Apr 14, 2023 9.453 9.547 9.284 9.378 433,420 +0.01(+0.10%)
Apr 13, 2023 9.125 9.434 9.106 9.369 604,934 +0.33(+3.63%)
Apr 12, 2023 9.003 9.115 8.975 9.040 357,563 +0.08(+0.94%)
Apr 11, 2023 8.787 9.050 8.740 8.956 580,260 +0.17(+1.92%)
Apr 10, 2023 8.609 8.853 8.609 8.787 657,104 +0.24(+2.85%)
Apr 06, 2023 8.684 8.745 8.529 8.543 643,904 -0.08(-0.98%)
Apr 05, 2023 8.553 8.637 8.421 8.628 691,017 +0.04(+0.44%)
Apr 04, 2023 8.768 8.900 8.543 8.590 565,927 -0.06(-0.65%)
Apr 03, 2023 8.797 8.806 8.534 8.647 557,887 -0.18(-2.02%)
Mar 31, 2023 8.731 8.839 8.722 8.825 452,205 +0.12(+1.40%)
Mar 30, 2023 8.806 8.862 8.642 8.703 344,934 +0.01(+0.11%)
Mar 29, 2023 8.787 8.843 8.656 8.693 321,439 +0.01(+0.11%)
Mar 28, 2023 8.665 8.750 8.656 8.684 298,755 +0.03(+0.32%)
Mar 27, 2023 8.675 8.708 8.506 8.656 345,811 +0.03(+0.33%)
Mar 24, 2023 8.543 8.675 8.448 8.628 462,864 +0.01(+0.11%)
Mar 23, 2023 8.768 8.890 8.543 8.618 432,082 -0.06(-0.65%)
Mar 22, 2023 8.722 8.928 8.665 8.675 394,579 -0.08(-0.86%)
Mar 21, 2023 8.637 8.872 8.637 8.750 447,376 +0.26(+3.09%)
Mar 20, 2023 8.525 8.628 8.459 8.487 666,712 -0.03(-0.33%)
Mar 17, 2023 8.722 8.881 8.459 8.515 1,027,495 -0.26(-2.99%)
Mar 16, 2023 8.928 8.975 8.581 8.778 824,340 -0.29(-3.21%)
Mar 15, 2023 8.965 9.172 8.909 9.069 758,554 -0.14(-1.53%)
Mar 14, 2023 9.294 9.397 9.125 9.209 646,977 +0.11(+1.24%)
Mar 13, 2023 9.022 9.256 8.881 9.097 950,345 -0.14(-1.52%)
Mar 10, 2023 9.416 9.458 9.134 9.237 883,131 -0.21(-2.18%)
Mar 09, 2023 9.622 9.673 9.434 9.444 623,079 -0.18(-1.85%)
Mar 08, 2023 9.603 9.781 9.509 9.622 604,928 +0.06(+0.59%)
Mar 07, 2023 9.650 9.697 9.537 9.566 417,144 -0.10(-1.07%)
Mar 06, 2023 9.922 9.941 9.641 9.669 572,577 -0.25(-2.55%)
Mar 03, 2023 9.997 10.07 9.902 9.922 637,492 -0.07(-0.66%)
Mar 02, 2023 9.997 10.03 9.903 9.988 669,404 -0.05(-0.47%)
Mar 01, 2023 9.894 10.24 9.894 10.03 745,256 +0.19(+1.90%)
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%)
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.