Costamare Inc (NY: CMRE )

9.645 -0.335 (-3.36%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 9.790 10.08 9.790 9.980 297,619 +0.18(+1.84%)
Nov 23, 2022 9.730 9.885 9.730 9.800 466,023 +0.10(+1.03%)
Nov 22, 2022 9.690 9.850 9.670 9.700 411,449 +0.00(+0.00%)
Nov 21, 2022 9.630 9.700 9.480 9.700 708,592 +0.01(+0.10%)
Nov 18, 2022 9.840 9.840 9.570 9.690 504,242 -0.07(-0.72%)
Nov 17, 2022 9.750 9.770 9.530 9.760 510,265 -0.06(-0.61%)
Nov 16, 2022 10.12 10.29 9.750 9.820 722,875 -0.42(-4.10%)
Nov 15, 2022 10.21 10.32 10.10 10.24 831,134 +0.16(+1.59%)
Nov 14, 2022 10.04 10.24 9.880 10.08 777,939 +0.06(+0.60%)
Nov 11, 2022 9.830 10.12 9.760 10.02 730,249 +0.35(+3.62%)
Nov 10, 2022 9.650 9.720 9.540 9.670 828,629 +0.33(+3.53%)
Nov 09, 2022 9.850 9.850 9.340 9.340 536,907 -0.51(-5.18%)
Nov 08, 2022 9.990 10.01 9.675 9.850 515,510 -0.13(-1.30%)
Nov 07, 2022 9.910 10.18 9.890 9.980 899,892 +0.15(+1.53%)
Nov 04, 2022 9.520 9.855 9.520 9.830 1,083,905 +0.42(+4.46%)
Nov 03, 2022 9.440 9.705 9.330 9.410 743,304 -0.19(-1.98%)
Nov 02, 2022 9.680 9.600 1,046,081 -0.11(-1.13%)
Nov 01, 2022 9.590 9.760 9.420 9.710 872,756 +0.27(+2.86%)
Oct 31, 2022 9.220 9.475 9.170 9.440 817,093 +0.17(+1.83%)
Oct 28, 2022 9.120 9.285 8.820 9.270 1,010,930 +0.13(+1.42%)
Oct 27, 2022 9.590 9.649 9.040 9.140 715,372 -0.48(-4.99%)
Oct 26, 2022 9.780 9.855 9.620 9.620 855,609 -0.14(-1.43%)
Oct 25, 2022 9.570 9.780 9.440 9.760 534,684 +0.19(+1.99%)
Oct 24, 2022 9.500 9.610 9.360 9.570 604,009 +0.10(+1.06%)
Oct 21, 2022 9.360 9.490 9.220 9.470 467,343 +0.18(+1.94%)
Oct 20, 2022 9.390 9.492 9.220 9.290 693,506 -0.17(-1.80%)
Oct 19, 2022 9.660 9.720 9.355 9.460 616,242 -0.26(-2.72%)
Oct 18, 2022 9.676 9.784 9.547 9.725 630,275 +0.20(+2.07%)
Oct 17, 2022 9.537 9.685 9.458 9.527 901,623 +0.07(+0.73%)
Oct 14, 2022 9.211 9.527 9.142 9.458 935,730 +0.33(+3.57%)
Oct 13, 2022 8.796 9.142 8.628 9.132 1,297,659 +0.23(+2.55%)
Oct 12, 2022 8.677 8.954 8.554 8.905 612,471 +0.23(+2.62%)
Oct 11, 2022 8.648 8.821 8.453 8.677 709,865 -0.02(-0.23%)
Oct 10, 2022 8.924 8.974 8.648 8.697 1,216,189 -0.37(-4.03%)
Oct 07, 2022 9.310 9.330 9.013 9.063 545,850 -0.32(-3.37%)
Oct 06, 2022 9.270 9.389 9.157 9.379 578,008 +0.13(+1.39%)
Oct 05, 2022 9.172 9.320 9.018 9.251 725,645 -0.07(-0.74%)
Oct 04, 2022 9.231 9.443 9.181 9.320 814,765 +0.23(+2.50%)
Oct 03, 2022 8.826 9.191 8.816 9.092 740,283 +0.25(+2.79%)
Sep 30, 2022 8.806 9.004 8.786 8.845 539,853 +0.02(+0.22%)
Sep 29, 2022 8.895 8.895 8.620 8.826 686,800 -0.29(-3.15%)
Sep 28, 2022 8.994 9.122 8.954 9.112 567,854 +0.07(+0.77%)
Sep 27, 2022 9.004 9.126 8.865 9.043 2,071,658 +0.16(+1.78%)
Sep 26, 2022 9.231 9.280 8.776 8.885 1,244,292 -0.45(-4.87%)
Sep 23, 2022 9.340 9.419 9.038 9.340 1,867,097 -0.22(-2.28%)
Sep 22, 2022 9.715 9.814 9.478 9.557 936,195 -0.16(-1.63%)
Sep 21, 2022 10.21 10.21 9.676 9.715 713,090 -0.49(-4.84%)
Sep 20, 2022 9.952 10.26 9.942 10.21 576,103 +0.23(+2.28%)
Sep 19, 2022 10.00 10.13 9.809 9.982 662,057 -0.23(-2.23%)
Sep 16, 2022 10.27 10.27 10.10 10.21 784,654 -0.31(-2.91%)
Sep 15, 2022 10.61 10.63 10.46 10.52 456,563 -0.17(-1.57%)
Sep 14, 2022 10.79 10.84 10.60 10.68 343,253 -0.01(-0.09%)
Sep 13, 2022 10.85 10.99 10.66 10.69 509,980 -0.36(-3.22%)
Sep 12, 2022 11.08 11.12 10.92 11.05 523,229 +0.10(+0.90%)
Sep 09, 2022 10.60 10.98 10.59 10.95 485,024 +0.50(+4.82%)
Sep 08, 2022 10.18 10.47 10.14 10.45 605,175 +0.11(+1.05%)
Sep 07, 2022 10.62 10.62 10.26 10.34 709,480 -0.35(-3.24%)
Sep 06, 2022 10.95 11.04 10.66 10.68 641,381 -0.27(-2.44%)
Sep 02, 2022 11.09 11.12 10.85 10.95 635,110 -0.01(-0.09%)
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.