Costamare Inc (NY: CMRE )

14.15 +0.24 (+1.73%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.260 9.376 9.149 9.295 463,485 -0.06(-0.64%)
Jul 29, 2021 9.192 9.436 9.037 9.355 821,971 +0.32(+3.51%)
Jul 28, 2021 9.295 9.295 8.797 9.037 736,389 +0.24(+2.73%)
Jul 27, 2021 8.832 8.874 8.592 8.797 886,360 -0.15(-1.63%)
Jul 26, 2021 8.900 9.140 8.823 8.943 640,344 +0.10(+1.16%)
Jul 23, 2021 9.046 9.055 8.737 8.840 577,392 -0.15(-1.72%)
Jul 22, 2021 9.260 9.355 8.943 8.995 741,682 -0.09(-0.94%)
Jul 21, 2021 8.789 9.157 8.763 9.080 645,667 +0.34(+3.93%)
Jul 20, 2021 8.746 8.883 8.617 8.737 739,870 +0.16(+1.90%)
Jul 19, 2021 8.677 8.703 8.274 8.574 1,756,268 -0.36(-4.08%)
Jul 16, 2021 9.609 9.630 8.913 8.939 1,443,843 -0.75(-7.71%)
Jul 15, 2021 9.609 9.846 9.558 9.685 650,241 +0.00(+0.00%)
Jul 14, 2021 9.795 9.973 9.636 9.685 971,713 -0.05(-0.52%)
Jul 13, 2021 9.957 10.01 9.634 9.736 1,518,415 -0.22(-2.21%)
Jul 12, 2021 9.643 10.11 9.499 9.957 1,263,867 +0.29(+2.98%)
Jul 09, 2021 9.456 9.694 9.431 9.668 435,659 +0.33(+3.54%)
Jul 08, 2021 9.532 9.537 9.185 9.337 1,028,086 -0.37(-3.84%)
Jul 07, 2021 9.778 9.906 9.473 9.711 759,780 -0.13(-1.29%)
Jul 06, 2021 9.999 10.08 9.711 9.838 469,381 -0.16(-1.61%)
Jul 02, 2021 10.14 10.18 9.857 9.999 649,295 -0.11(-1.09%)
Jul 01, 2021 10.20 10.20 9.897 10.11 727,558 +0.09(+0.93%)
Jun 30, 2021 9.914 10.08 9.795 10.02 558,984 +0.06(+0.60%)
Jun 29, 2021 10.23 10.24 9.940 9.957 558,282 -0.15(-1.51%)
Jun 28, 2021 10.57 10.57 9.940 10.11 843,057 -0.34(-3.25%)
Jun 25, 2021 10.52 10.75 10.36 10.45 1,389,440 +0.03(+0.33%)
Jun 24, 2021 10.18 10.44 10.03 10.41 466,966 +0.28(+2.76%)
Jun 23, 2021 10.29 10.30 10.06 10.13 635,374 -0.13(-1.24%)
Jun 22, 2021 10.02 10.31 9.923 10.26 882,909 +0.19(+1.94%)
Jun 21, 2021 10.05 10.24 9.965 10.07 623,060 +0.15(+1.54%)
Jun 18, 2021 9.906 10.11 9.770 9.914 983,412 -0.20(-2.01%)
Jun 17, 2021 10.51 10.71 9.906 10.12 772,154 -0.31(-2.93%)
Jun 16, 2021 10.30 10.48 10.15 10.42 709,280 +0.20(+1.99%)
Jun 15, 2021 10.49 10.56 9.855 10.22 1,083,764 -0.08(-0.74%)
Jun 14, 2021 10.34 10.71 10.22 10.30 1,115,971 +0.12(+1.17%)
Jun 11, 2021 9.863 10.27 9.842 10.18 1,046,753 +0.42(+4.26%)
Jun 10, 2021 9.668 9.889 9.630 9.761 670,436 +0.25(+2.58%)
Jun 09, 2021 9.524 9.643 9.431 9.516 445,071 +0.03(+0.36%)
Jun 08, 2021 9.728 9.728 9.393 9.482 653,748 -0.24(-2.44%)
Jun 07, 2021 9.303 9.744 9.278 9.719 730,745 +0.48(+5.23%)
Jun 04, 2021 9.439 9.473 9.209 9.236 408,526 -0.14(-1.54%)
Jun 03, 2021 9.431 9.431 9.227 9.380 805,864 -0.03(-0.36%)
Jun 02, 2021 9.499 9.643 9.278 9.414 765,276 +0.08(+0.82%)
Jun 01, 2021 9.346 9.626 9.185 9.337 747,034 +0.24(+2.61%)
May 28, 2021 9.075 9.261 9.015 9.100 574,933 +0.08(+0.85%)
May 27, 2021 8.896 9.075 8.829 9.024 515,499 +0.20(+2.31%)
May 26, 2021 8.718 8.871 8.650 8.820 369,476 +0.12(+1.36%)
May 25, 2021 9.117 9.219 8.701 8.701 526,275 -0.40(-4.38%)
May 24, 2021 8.922 9.168 8.837 9.100 513,746 +0.25(+2.78%)
May 21, 2021 8.854 8.956 8.803 8.854 374,231 +0.07(+0.77%)
May 20, 2021 8.973 8.981 8.633 8.786 534,377 -0.18(-1.99%)
May 19, 2021 8.667 8.973 8.489 8.964 1,236,694 +0.18(+2.03%)
May 18, 2021 8.786 8.913 8.625 8.786 569,272 +0.02(+0.19%)
May 17, 2021 8.718 8.778 8.557 8.769 414,731 +0.02(+0.19%)
May 14, 2021 8.701 8.761 8.600 8.752 433,638 +0.08(+0.88%)
May 13, 2021 8.523 8.820 8.421 8.676 610,591 +0.13(+1.49%)
May 12, 2021 8.871 8.947 8.464 8.549 913,795 -0.37(-4.18%)
May 11, 2021 8.905 9.202 8.879 8.922 541,911 -0.26(-2.86%)
May 10, 2021 9.507 9.558 9.185 9.185 636,789 -0.19(-1.99%)
May 07, 2021 9.142 9.405 9.142 9.371 581,971 +0.20(+2.13%)
May 06, 2021 9.320 9.399 9.007 9.176 565,864 -0.16(-1.73%)
May 05, 2021 9.465 9.694 9.270 9.337 946,831 -0.01(-0.09%)
May 04, 2021 9.541 9.592 8.998 9.346 1,061,428 -0.20(-2.04%)
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.