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 (%)
Sep 30, 2022 8.161 8.344 8.143 8.198 582,513 +0.02(+0.22%)
Sep 29, 2022 8.243 8.243 7.989 8.179 741,073 -0.27(-3.15%)
Sep 28, 2022 8.335 8.454 8.298 8.445 612,727 +0.06(+0.76%)
Sep 27, 2022 8.344 8.458 8.216 8.381 2,235,365 +0.15(+1.78%)
Sep 26, 2022 8.555 8.601 8.133 8.234 1,342,618 -0.42(-4.87%)
Sep 23, 2022 8.656 8.729 8.376 8.656 2,014,639 -0.20(-2.28%)
Sep 22, 2022 9.004 9.095 8.784 8.857 1,010,175 -0.15(-1.63%)
Sep 21, 2022 9.462 9.462 8.967 9.004 769,440 -0.46(-4.84%)
Sep 20, 2022 9.223 9.507 9.214 9.462 621,628 +0.21(+2.28%)
Sep 19, 2022 9.269 9.388 9.091 9.251 714,374 -0.21(-2.23%)
Sep 16, 2022 9.517 9.520 9.361 9.462 846,659 -0.28(-2.91%)
Sep 15, 2022 9.837 9.851 9.691 9.746 492,642 -0.16(-1.57%)
Sep 14, 2022 10.00 10.05 9.828 9.901 370,378 -0.01(-0.09%)
Sep 13, 2022 10.06 10.19 9.878 9.910 550,279 -0.33(-3.22%)
Sep 12, 2022 10.27 10.31 10.12 10.24 564,576 +0.09(+0.90%)
Sep 09, 2022 9.828 10.17 9.819 10.15 523,352 +0.47(+4.82%)
Sep 08, 2022 9.434 9.700 9.397 9.681 652,997 +0.10(+1.05%)
Sep 07, 2022 9.846 9.846 9.507 9.581 765,545 -0.32(-3.24%)
Sep 06, 2022 10.15 10.24 9.883 9.901 692,065 -0.25(-2.44%)
Sep 02, 2022 10.28 10.30 10.06 10.15 685,298 -0.01(-0.09%)
Sep 01, 2022 10.29 10.31 10.14 10.16 479,848 -0.17(-1.68%)
Aug 31, 2022 10.28 10.51 10.18 10.33 632,150 +0.05(+0.45%)
Aug 30, 2022 10.56 10.63 9.956 10.29 1,129,307 -0.29(-2.77%)
Aug 29, 2022 10.77 10.78 10.57 10.58 719,954 -0.28(-2.61%)
Aug 26, 2022 11.10 11.12 10.80 10.86 1,135,051 +0.07(+0.68%)
Aug 25, 2022 10.44 10.81 10.36 10.79 570,203 +0.37(+3.52%)
Aug 24, 2022 10.53 10.54 10.35 10.42 494,738 -0.02(-0.18%)
Aug 23, 2022 10.67 10.72 10.39 10.44 440,598 -0.15(-1.38%)
Aug 22, 2022 10.53 10.70 10.47 10.59 477,941 +0.00(+0.00%)
Aug 19, 2022 11.08 11.08 10.53 10.59 1,083,347 -0.54(-4.86%)
Aug 18, 2022 10.98 11.17 10.90 11.13 1,205,828 +0.64(+6.11%)
Aug 17, 2022 10.55 10.62 10.41 10.49 522,110 -0.27(-2.55%)
Aug 16, 2022 10.89 10.93 10.66 10.76 359,702 -0.09(-0.84%)
Aug 15, 2022 10.60 10.87 10.46 10.85 521,176 -0.10(-0.92%)
Aug 12, 2022 10.90 10.98 10.64 10.95 539,108 +0.06(+0.59%)
Aug 11, 2022 10.97 11.11 10.86 10.89 429,986 +0.07(+0.68%)
Aug 10, 2022 10.81 10.90 10.63 10.82 520,776 +0.16(+1.55%)
Aug 09, 2022 10.65 10.74 10.54 10.65 480,811 +0.02(+0.17%)
Aug 08, 2022 10.63 10.78 10.57 10.63 519,011 +0.09(+0.87%)
Aug 05, 2022 10.30 10.57 10.27 10.54 433,517 +0.26(+2.49%)
Aug 04, 2022 10.58 10.59 10.28 10.29 666,722 -0.28(-2.69%)
Aug 03, 2022 10.69 10.76 10.51 10.57 974,251 -0.03(-0.26%)
Aug 02, 2022 10.78 10.78 10.47 10.60 408,348 -0.18(-1.70%)
Aug 01, 2022 10.76 10.81 10.58 10.78 442,667 +0.04(+0.34%)
Jul 29, 2022 10.93 10.96 10.62 10.74 646,365 -0.18(-1.68%)
Jul 28, 2022 11.17 11.34 10.73 10.93 867,493 +0.10(+0.93%)
Jul 27, 2022 10.64 10.85 10.51 10.83 549,988 +0.33(+3.14%)
Jul 26, 2022 10.59 10.59 10.44 10.50 424,596 -0.09(-0.87%)
Jul 25, 2022 10.53 10.65 10.43 10.59 421,463 +0.26(+2.48%)
Jul 22, 2022 10.73 10.76 10.26 10.33 463,875 -0.40(-3.75%)
Jul 21, 2022 10.81 10.87 10.51 10.73 572,283 +0.18(+1.74%)
Jul 20, 2022 10.62 10.66 10.36 10.55 1,016,126 -0.11(-0.99%)
Jul 19, 2022 10.34 10.67 10.32 10.66 634,531 +0.37(+3.62%)
Jul 18, 2022 10.06 10.47 10.06 10.29 861,208 +0.43(+4.32%)
Jul 15, 2022 9.614 9.886 9.469 9.859 830,909 +0.42(+4.42%)
Jul 14, 2022 9.387 9.496 9.292 9.442 880,777 -0.12(-1.23%)
Jul 13, 2022 9.559 9.791 9.514 9.559 1,181,338 -0.18(-1.86%)
Jul 12, 2022 9.841 9.913 9.695 9.741 684,479 -0.07(-0.74%)
Jul 11, 2022 9.868 9.931 9.695 9.813 698,608 -0.05(-0.55%)
Jul 08, 2022 10.05 10.06 9.754 9.868 493,874 -0.03(-0.27%)
Jul 07, 2022 9.949 10.35 9.859 9.895 1,143,789 +0.26(+2.73%)
Jul 06, 2022 10.02 10.09 9.396 9.632 1,361,122 -0.48(-4.75%)
Jul 05, 2022 10.43 10.45 10.00 10.11 1,130,322 -0.63(-5.91%)
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.