Costamare Inc (NY: CMRE )

12.40 USD +0.08 (+0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 12.47 12.66 12.23 12.40 825,480 +0.08(+0.65%)
Dec 07, 2021 12.35 12.51 12.27 12.32 770,136 +0.18(+1.48%)
Dec 06, 2021 11.92 12.24 11.70 12.14 736,162 +0.32(+2.71%)
Dec 03, 2021 11.91 12.02 11.57 11.82 664,586 -0.05(-0.42%)
Dec 02, 2021 11.40 11.94 11.36 11.87 890,289 +0.59(+5.23%)
Dec 01, 2021 12.17 12.20 11.21 11.28 1,020,672 -0.72(-6.00%)
Nov 30, 2021 12.38 12.39 11.84 12.00 720,951 -0.43(-3.46%)
Nov 29, 2021 12.23 12.52 12.02 12.43 505,017 +0.35(+2.90%)
Nov 26, 2021 12.00 12.14 11.80 12.08 440,434 -0.32(-2.58%)
Nov 24, 2021 12.19 12.45 12.01 12.40 488,496 +0.21(+1.72%)
Nov 23, 2021 12.25 12.32 11.98 12.19 541,004 -0.07(-0.57%)
Nov 22, 2021 12.30 12.63 12.21 12.26 598,113 +0.08(+0.66%)
Nov 19, 2021 12.15 12.36 12.14 12.18 734,769 -0.11(-0.90%)
Nov 18, 2021 12.25 12.34 12.29 12.29 420,730 +0.15(+1.24%)
Nov 17, 2021 12.20 12.36 12.02 12.14 714,958 -0.06(-0.49%)
Nov 16, 2021 12.74 12.86 12.18 12.20 1,205,372 -0.67(-5.21%)
Nov 15, 2021 13.15 13.15 12.73 12.87 591,925 -0.24(-1.83%)
Nov 12, 2021 13.10 13.15 12.85 13.11 584,991 +0.00(+0.00%)
Nov 11, 2021 13.27 13.46 13.11 13.11 460,439 +0.03(+0.23%)
Nov 10, 2021 13.34 13.08 756,350 -0.44(-3.25%)
Nov 09, 2021 13.49 13.64 13.32 13.52 395,594 +0.17(+1.27%)
Nov 08, 2021 13.23 13.54 13.10 13.35 577,397 +0.16(+1.21%)
Nov 05, 2021 13.69 13.77 13.13 13.19 645,871 -0.30(-2.22%)
Nov 04, 2021 13.76 13.88 13.26 13.49 497,739 -0.08(-0.59%)
Nov 03, 2021 13.45 13.69 13.30 13.57 596,741 +0.17(+1.27%)
Nov 02, 2021 13.65 13.67 12.99 13.40 1,102,692 -0.40(-2.90%)
Nov 01, 2021 13.46 13.98 13.80 13.80 728,769 +0.39(+2.91%)
Oct 29, 2021 13.40 13.46 13.22 13.41 649,674 +0.01(+0.07%)
Oct 28, 2021 13.45 13.60 13.11 13.40 1,044,984 +0.09(+0.68%)
Oct 27, 2021 13.84 14.11 13.20 13.31 1,953,599 -1.29(-8.84%)
Oct 26, 2021 14.90 14.60 543,992 -0.23(-1.55%)
Oct 25, 2021 14.36 14.87 14.36 14.83 680,464 +0.44(+3.06%)
Oct 22, 2021 14.51 14.55 14.07 14.39 449,503 -0.03(-0.21%)
Oct 21, 2021 14.54 14.67 14.05 14.42 620,442 -0.01(-0.07%)
Oct 20, 2021 14.30 14.46 13.88 14.43 560,086 +0.03(+0.21%)
Oct 19, 2021 14.48 14.81 14.33 14.40 712,624 -0.07(-0.48%)
Oct 18, 2021 13.97 14.58 13.79 14.47 827,306 +0.53(+3.80%)
Oct 15, 2021 14.15 14.20 13.90 13.94 893,614 -0.02(-0.14%)
Oct 14, 2021 14.84 14.89 13.89 13.96 1,338,030 -0.73(-4.97%)
Oct 13, 2021 14.91 15.01 14.51 14.69 491,866 -0.19(-1.28%)
Oct 12, 2021 14.80 15.03 14.71 14.88 521,365 +0.10(+0.68%)
Oct 11, 2021 14.74 15.11 14.73 14.78 369,575 -0.07(-0.47%)
Oct 08, 2021 15.12 15.27 14.71 14.85 340,630 -0.24(-1.59%)
Oct 07, 2021 15.22 15.29 14.96 15.09 470,351 +0.07(+0.47%)
Oct 06, 2021 14.44 15.14 14.34 15.02 759,514 +0.30(+2.04%)
Oct 05, 2021 14.44 14.80 14.32 14.72 893,554 +0.47(+3.30%)
Oct 04, 2021 15.65 15.86 14.24 14.25 1,157,595 -1.53(-9.70%)
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.