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 (%)
Oct 29, 2021 11.58 11.63 11.43 11.59 751,668 +0.01(+0.08%)
Oct 28, 2021 11.62 11.75 11.33 11.58 1,209,040 +0.08(+0.68%)
Oct 27, 2021 11.96 12.20 11.41 11.50 2,260,302 -1.11(-8.84%)
Oct 26, 2021 12.88 12.62 629,395 -0.20(-1.55%)
Oct 25, 2021 12.41 12.85 12.41 12.82 787,292 +0.38(+3.06%)
Oct 22, 2021 12.54 12.58 12.16 12.44 520,072 -0.03(-0.21%)
Oct 21, 2021 12.57 12.68 12.14 12.46 717,847 -0.01(-0.07%)
Oct 20, 2021 12.36 12.50 12.00 12.47 648,016 +0.03(+0.21%)
Oct 19, 2021 12.52 12.80 12.39 12.45 824,501 +0.04(+0.31%)
Oct 18, 2021 11.98 12.50 11.82 12.41 964,856 +0.45(+3.80%)
Oct 15, 2021 12.13 12.18 11.92 11.95 1,042,188 -0.02(-0.14%)
Oct 14, 2021 12.72 12.77 11.91 11.97 1,560,494 -0.63(-4.97%)
Oct 13, 2021 12.78 12.87 12.44 12.60 573,644 -0.16(-1.28%)
Oct 12, 2021 12.69 12.89 12.61 12.76 608,048 +0.09(+0.68%)
Oct 11, 2021 12.64 12.96 12.63 12.67 431,021 -0.06(-0.47%)
Oct 08, 2021 12.96 13.09 12.61 12.73 397,264 -0.21(-1.59%)
Oct 07, 2021 13.05 13.11 12.83 12.94 548,552 +0.06(+0.47%)
Oct 06, 2021 12.38 12.98 12.30 12.88 885,792 +0.26(+2.04%)
Oct 05, 2021 12.38 12.69 12.28 12.62 1,042,118 +0.40(+3.30%)
Oct 04, 2021 13.42 13.60 12.21 12.22 1,350,059 -1.31(-9.70%)
Oct 01, 2021 13.41 13.73 13.29 13.53 645,223 +0.25(+1.87%)
Sep 30, 2021 13.30 13.40 13.04 13.28 671,504 +0.02(+0.13%)
Sep 29, 2021 13.50 13.50 13.06 13.26 529,445 -0.16(-1.21%)
Sep 28, 2021 13.74 13.86 13.17 13.43 829,486 -0.20(-1.45%)
Sep 27, 2021 13.44 13.79 13.44 13.62 520,342 +0.11(+0.82%)
Sep 24, 2021 13.37 13.62 13.27 13.51 541,287 -0.01(-0.06%)
Sep 23, 2021 13.58 13.65 13.30 13.52 815,831 +0.08(+0.57%)
Sep 22, 2021 13.05 13.64 13.05 13.44 1,558,560 +0.69(+5.45%)
Sep 21, 2021 12.96 13.03 12.67 12.75 1,099,967 +0.10(+0.81%)
Sep 20, 2021 12.95 13.08 12.35 12.65 1,784,007 -0.74(-5.51%)
Sep 17, 2021 13.85 13.96 13.30 13.38 1,290,305 -0.52(-3.76%)
Sep 16, 2021 14.17 14.34 13.82 13.91 841,638 -0.26(-1.82%)
Sep 15, 2021 13.77 14.23 13.66 14.16 978,402 +0.50(+3.64%)
Sep 14, 2021 13.89 14.11 13.63 13.67 998,006 -0.10(-0.75%)
Sep 13, 2021 14.17 14.20 13.39 13.77 1,322,578 -0.18(-1.29%)
Sep 10, 2021 13.55 14.22 13.52 13.95 1,343,092 +0.46(+3.43%)
Sep 09, 2021 13.03 13.53 12.98 13.49 644,951 +0.44(+3.35%)
Sep 08, 2021 13.35 13.50 12.98 13.05 1,181,064 -0.09(-0.65%)
Sep 07, 2021 13.13 13.55 12.94 13.14 1,128,929 +0.02(+0.13%)
Sep 03, 2021 12.84 13.11 12.75 13.12 869,922 +0.27(+2.14%)
Sep 02, 2021 12.70 12.97 12.63 12.84 1,197,910 +0.28(+2.25%)
Sep 01, 2021 12.48 12.59 12.18 12.56 1,114,143 +0.23(+1.88%)
Aug 31, 2021 11.84 12.44 11.58 12.33 1,985,211 +0.45(+3.83%)
Aug 30, 2021 11.76 11.97 11.57 11.88 933,012 +0.15(+1.24%)
Aug 27, 2021 11.23 11.79 11.23 11.73 657,806 +0.56(+4.99%)
Aug 26, 2021 11.26 11.42 11.13 11.17 387,326 -0.07(-0.61%)
Aug 25, 2021 11.15 11.42 11.08 11.24 632,488 +0.13(+1.16%)
Aug 24, 2021 10.80 11.27 10.73 11.11 816,044 +0.37(+3.43%)
Aug 23, 2021 10.32 10.80 10.32 10.74 621,446 +0.57(+5.56%)
Aug 20, 2021 9.895 10.19 9.792 10.18 826,000 +0.25(+2.50%)
Aug 19, 2021 10.37 10.37 9.792 9.929 1,343,241 -0.63(-6.01%)
Aug 18, 2021 10.42 10.68 10.39 10.56 989,501 +0.13(+1.23%)
Aug 17, 2021 10.32 10.59 10.31 10.44 523,028 -0.03(-0.25%)
Aug 16, 2021 10.32 10.56 10.20 10.46 530,443 +0.14(+1.33%)
Aug 13, 2021 10.32 10.50 10.24 10.32 402,460 -0.04(-0.41%)
Aug 12, 2021 10.33 10.39 10.07 10.37 651,477 +0.04(+0.41%)
Aug 11, 2021 10.05 10.33 9.921 10.32 746,731 +0.34(+3.44%)
Aug 10, 2021 9.586 10.07 9.569 9.981 535,645 +0.45(+4.68%)
Aug 09, 2021 9.578 9.706 9.432 9.535 534,497 -0.10(-1.07%)
Aug 06, 2021 9.741 9.758 9.483 9.638 419,904 +0.06(+0.63%)
Aug 05, 2021 9.303 9.586 9.303 9.578 711,759 +0.32(+3.43%)
Aug 04, 2021 9.389 9.432 9.209 9.260 303,505 -0.17(-1.82%)
Aug 03, 2021 9.329 9.458 9.063 9.432 488,557 +0.11(+1.20%)
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.