Costamare Inc (NY: CMRE )

11.35 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.41 10.56 10.30 10.53 346,299 +0.15(+1.46%)
Feb 27, 2014 10.38 10.53 10.26 10.38 309,239 -0.04(-0.35%)
Feb 26, 2014 10.47 10.55 10.33 10.42 304,160 -0.09(-0.85%)
Feb 25, 2014 10.60 10.62 10.41 10.50 267,771 -0.10(-0.99%)
Feb 24, 2014 10.85 10.91 10.59 10.61 315,977 -0.20(-1.84%)
Feb 21, 2014 10.70 10.96 10.56 10.81 592,089 +0.14(+1.27%)
Feb 20, 2014 10.42 10.71 10.41 10.67 464,912 +0.27(+2.56%)
Feb 19, 2014 10.58 10.71 10.38 10.40 317,350 -0.20(-1.92%)
Feb 18, 2014 10.31 10.78 10.31 10.61 330,744 +0.38(+3.68%)
Feb 14, 2014 10.46 10.23 10.23 10.23 455,337 -0.28(-2.69%)
Feb 13, 2014 10.37 10.76 10.37 10.51 381,560 +0.05(+0.50%)
Feb 12, 2014 10.43 10.46 10.38 10.46 251,381 +0.01(+0.05%)
Feb 11, 2014 10.46 10.53 10.37 10.46 255,652 +0.01(+0.05%)
Feb 10, 2014 10.38 10.48 10.21 10.45 329,849 +0.09(+0.86%)
Feb 07, 2014 10.30 10.46 10.21 10.36 323,096 +0.13(+1.23%)
Feb 06, 2014 10.01 10.25 9.945 10.24 293,734 +0.30(+3.00%)
Feb 05, 2014 9.814 9.971 9.631 9.939 208,837 +0.05(+0.53%)
Feb 04, 2014 9.919 9.919 9.673 9.887 315,597 +0.08(+0.85%)
Feb 03, 2014 10.32 10.52 9.730 9.803 434,722 -0.47(-4.58%)
Jan 31, 2014 10.13 10.41 9.981 10.27 522,588 +0.05(+0.46%)
Jan 30, 2014 9.809 10.42 9.589 10.23 959,067 +0.54(+5.62%)
Jan 29, 2014 9.646 9.793 9.510 9.683 369,528 -0.04(-0.43%)
Jan 28, 2014 9.416 9.772 9.369 9.725 537,582 +0.33(+3.51%)
Jan 27, 2014 9.416 9.490 9.087 9.395 376,760 -0.07(-0.72%)
Jan 24, 2014 9.673 9.714 9.181 9.463 419,525 -0.25(-2.58%)
Jan 23, 2014 9.924 10.06 9.646 9.714 300,981 -0.22(-2.21%)
Jan 22, 2014 9.987 10.07 9.840 9.934 251,790 -0.03(-0.31%)
Jan 21, 2014 9.871 9.966 9.783 9.966 434,267 +0.15(+1.49%)
Jan 17, 2014 9.913 9.819 9.819 9.819 275,458 -0.04(-0.37%)
Jan 16, 2014 9.678 9.892 9.647 9.856 364,365 +0.17(+1.78%)
Jan 15, 2014 9.632 9.719 9.626 9.683 468,105 +0.05(+0.54%)
Jan 14, 2014 9.539 9.755 9.461 9.632 423,042 +0.09(+0.97%)
Jan 13, 2014 9.513 9.549 9.374 9.539 485,328 +0.05(+0.49%)
Jan 10, 2014 9.415 9.519 9.255 9.492 275,407 +0.15(+1.66%)
Jan 09, 2014 9.338 9.580 9.255 9.338 551,935 +0.09(+1.00%)
Jan 08, 2014 9.260 9.289 9.126 9.245 381,053 +0.04(+0.39%)
Jan 07, 2014 9.307 9.523 9.131 9.209 675,172 -0.10(-1.05%)
Jan 06, 2014 9.204 9.348 9.131 9.307 584,865 +0.11(+1.23%)
Jan 03, 2014 9.183 9.302 9.049 9.193 229,247 +0.02(+0.17%)
Jan 02, 2014 9.327 9.327 9.070 9.178 282,214 -0.24(-2.57%)
Dec 31, 2013 9.379 9.420 9.420 9.420 185,606 +0.09(+0.94%)
Dec 30, 2013 9.441 9.451 9.271 9.332 244,309 -0.14(-1.52%)
Dec 27, 2013 9.477 9.513 9.334 9.477 193,325 +0.03(+0.33%)
Dec 26, 2013 9.477 9.580 9.339 9.446 222,093 -0.02(-0.22%)
Dec 24, 2013 9.410 9.544 9.410 9.467 240,279 +0.09(+0.99%)
Dec 23, 2013 9.265 9.430 9.227 9.374 344,129 +0.18(+1.91%)
Dec 20, 2013 8.910 9.327 8.838 9.198 603,101 +0.34(+3.78%)
Dec 19, 2013 8.693 8.966 8.662 8.863 647,705 +0.16(+1.84%)
Dec 18, 2013 9.090 9.090 8.631 8.703 372,634 -0.41(-4.52%)
Dec 17, 2013 8.719 9.152 8.714 9.116 327,962 +0.37(+4.18%)
Dec 16, 2013 8.724 8.750 8.642 8.750 201,936 +0.12(+1.37%)
Dec 13, 2013 8.451 8.688 8.415 8.631 272,071 +0.23(+2.76%)
Dec 12, 2013 8.508 8.611 8.198 8.399 724,213 -0.10(-1.21%)
Dec 11, 2013 8.894 8.961 8.456 8.502 463,251 -0.37(-4.13%)
Dec 10, 2013 8.956 9.059 8.840 8.868 242,085 -0.15(-1.71%)
Dec 09, 2013 8.843 9.049 8.786 9.023 242,186 +0.15(+1.69%)
Dec 06, 2013 8.765 8.889 8.755 8.874 152,020 +0.16(+1.83%)
Dec 05, 2013 8.642 8.770 8.642 8.714 169,083 +0.05(+0.54%)
Dec 04, 2013 8.678 8.809 8.513 8.667 487,942 -0.02(-0.18%)
Dec 03, 2013 8.765 8.822 8.662 8.683 253,896 -0.09(-1.06%)
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.