Costamare Inc (NY: CMRE )

14.29 +0.38 (+2.77%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.144 6.185 5.936 5.961 976,990 -0.22(-3.49%)
Nov 27, 2020 5.978 6.202 5.903 6.177 413,240 +0.15(+2.48%)
Nov 25, 2020 5.961 6.061 5.853 6.028 615,103 +0.02(+0.28%)
Nov 24, 2020 6.044 6.177 5.978 6.011 1,001,281 +0.07(+1.26%)
Nov 23, 2020 5.853 5.961 5.787 5.936 1,218,013 +0.20(+3.47%)
Nov 20, 2020 5.696 5.754 5.554 5.737 561,386 -0.01(-0.14%)
Nov 19, 2020 5.853 5.870 5.629 5.745 903,653 +0.02(+0.29%)
Nov 18, 2020 5.903 6.136 5.729 5.729 1,379,657 -0.07(-1.29%)
Nov 17, 2020 5.679 5.812 5.571 5.804 646,103 +0.11(+1.89%)
Nov 16, 2020 5.438 5.696 5.376 5.696 880,945 +0.40(+7.52%)
Nov 13, 2020 5.264 5.409 5.259 5.297 776,016 +0.11(+2.08%)
Nov 12, 2020 5.355 5.397 5.114 5.189 645,014 -0.19(-3.55%)
Nov 11, 2020 5.530 5.530 5.197 5.380 687,507 -0.13(-2.41%)
Nov 10, 2020 5.372 5.559 5.280 5.513 912,289 +0.22(+4.08%)
Nov 09, 2020 5.148 5.372 5.106 5.297 912,625 +0.48(+10.00%)
Nov 06, 2020 4.982 4.990 4.791 4.816 455,396 -0.15(-3.01%)
Nov 05, 2020 4.874 5.040 4.874 4.965 476,013 +0.15(+3.10%)
Nov 04, 2020 4.824 4.907 4.716 4.816 396,085 -0.08(-1.69%)
Nov 03, 2020 4.874 4.965 4.799 4.899 684,376 +0.15(+3.15%)
Nov 02, 2020 4.757 4.865 4.716 4.749 536,956 +0.02(+0.53%)
Oct 30, 2020 4.733 4.816 4.674 4.724 608,961 -0.02(-0.35%)
Oct 29, 2020 4.832 4.840 4.566 4.741 1,381,493 -0.06(-1.21%)
Oct 28, 2020 5.197 5.272 4.766 4.799 1,280,084 -0.65(-11.89%)
Oct 27, 2020 5.397 5.496 5.297 5.447 617,277 +0.03(+0.61%)
Oct 26, 2020 5.654 5.662 5.314 5.413 638,738 -0.32(-5.64%)
Oct 23, 2020 5.729 5.853 5.654 5.737 615,585 +0.07(+1.32%)
Oct 22, 2020 5.621 5.721 5.563 5.662 424,648 +0.05(+0.89%)
Oct 21, 2020 6.044 6.102 5.505 5.613 1,287,943 -0.51(-8.40%)
Oct 20, 2020 5.712 6.202 5.662 6.127 2,513,708 +0.49(+8.69%)
Oct 19, 2020 5.721 5.725 5.579 5.638 479,722 +0.01(+0.15%)
Oct 16, 2020 5.817 5.842 5.596 5.629 623,076 -0.14(-2.41%)
Oct 15, 2020 5.466 5.801 5.367 5.768 744,637 +0.31(+5.70%)
Oct 14, 2020 5.474 5.539 5.326 5.457 544,525 +0.00(+0.00%)
Oct 13, 2020 5.392 5.490 5.261 5.457 728,044 +0.03(+0.60%)
Oct 12, 2020 5.302 5.474 5.220 5.425 730,040 +0.11(+2.16%)
Oct 09, 2020 5.400 5.457 5.277 5.310 448,179 -0.03(-0.61%)
Oct 08, 2020 5.187 5.367 5.187 5.343 548,695 +0.16(+3.00%)
Oct 07, 2020 5.155 5.220 5.040 5.187 857,168 +0.13(+2.59%)
Oct 06, 2020 5.253 5.261 5.056 5.056 926,194 -0.16(-3.13%)
Oct 05, 2020 5.376 5.515 5.204 5.220 554,039 -0.11(-2.15%)
Oct 02, 2020 5.048 5.392 4.999 5.335 629,431 +0.11(+2.19%)
Oct 01, 2020 4.991 5.269 4.991 5.220 1,280,428 +0.25(+5.11%)
Sep 30, 2020 5.040 5.122 4.958 4.966 879,372 -0.07(-1.46%)
Sep 29, 2020 4.778 5.261 4.770 5.040 2,011,025 +0.30(+6.39%)
Sep 28, 2020 4.549 4.778 4.476 4.737 1,219,365 +0.54(+12.87%)
Sep 25, 2020 4.173 4.246 4.161 4.197 620,753 +0.02(+0.59%)
Sep 24, 2020 4.255 4.255 4.066 4.173 709,929 -0.07(-1.73%)
Sep 23, 2020 4.271 4.361 4.206 4.246 644,828 -0.03(-0.76%)
Sep 22, 2020 4.394 4.418 4.263 4.279 657,608 -0.11(-2.43%)
Sep 21, 2020 4.762 4.762 4.369 4.386 1,028,813 -0.48(-9.92%)
Sep 18, 2020 4.795 4.966 4.692 4.868 1,186,386 +0.09(+1.88%)
Sep 17, 2020 4.827 4.889 4.664 4.778 848,032 -0.08(-1.68%)
Sep 16, 2020 4.582 4.876 4.484 4.860 1,356,530 +0.31(+6.83%)
Sep 15, 2020 4.541 4.647 4.467 4.549 682,438 +0.02(+0.36%)
Sep 14, 2020 4.516 4.549 4.361 4.533 709,082 +0.08(+1.84%)
Sep 11, 2020 4.336 4.566 4.246 4.451 1,317,284 +0.16(+3.82%)
Sep 10, 2020 4.099 4.410 4.083 4.287 1,224,073 +0.19(+4.59%)
Sep 09, 2020 4.124 4.140 4.050 4.099 669,574 +0.00(+0.00%)
Sep 08, 2020 4.075 4.156 3.976 4.099 844,237 +0.02(+0.40%)
Sep 04, 2020 4.009 4.091 3.911 4.083 730,018 +0.15(+3.74%)
Sep 03, 2020 4.009 4.034 3.903 3.936 662,974 -0.07(-1.84%)
Sep 02, 2020 4.075 4.091 3.944 4.009 706,295 -0.08(-2.00%)
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.