Costamare Inc (NY: CMRE )

14.20 +0.29 (+2.08%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.395 9.837 9.366 9.823 595,471 +0.48(+5.09%)
Nov 29, 2023 9.347 9.468 9.318 9.347 270,786 +0.06(+0.63%)
Nov 28, 2023 9.376 9.429 9.230 9.288 258,375 -0.08(-0.83%)
Nov 27, 2023 9.356 9.415 9.240 9.366 319,303 -0.07(-0.72%)
Nov 24, 2023 9.191 9.463 9.191 9.434 234,104 +0.27(+2.97%)
Nov 22, 2023 9.172 9.230 9.123 9.162 224,792 +0.00(+0.00%)
Nov 21, 2023 9.133 9.230 9.113 9.162 296,195 -0.03(-0.32%)
Nov 20, 2023 9.250 9.293 9.152 9.191 263,425 -0.01(-0.11%)
Nov 17, 2023 9.181 9.284 9.181 9.201 349,344 +0.11(+1.18%)
Nov 16, 2023 9.386 9.415 9.094 9.094 344,265 -0.29(-3.11%)
Nov 15, 2023 8.977 9.395 8.948 9.386 726,082 +0.41(+4.55%)
Nov 14, 2023 8.686 8.987 8.657 8.977 581,199 +0.51(+5.96%)
Nov 13, 2023 8.424 8.512 8.375 8.472 202,473 +0.01(+0.11%)
Nov 10, 2023 8.501 8.531 8.409 8.463 251,889 -0.03(-0.34%)
Nov 09, 2023 8.501 8.642 8.472 8.492 326,868 +0.02(+0.23%)
Nov 08, 2023 8.540 8.550 8.365 8.472 345,300 -0.11(-1.25%)
Nov 07, 2023 8.744 8.744 8.569 8.579 401,468 -0.24(-2.75%)
Nov 06, 2023 9.016 9.045 8.735 8.822 427,391 -0.19(-2.16%)
Nov 03, 2023 9.075 9.220 8.987 9.016 613,939 -0.16(-1.69%)
Nov 02, 2023 8.667 9.191 8.637 9.172 880,623 +0.58(+6.79%)
Nov 01, 2023 8.744 8.744 8.295 8.589 1,136,418 -0.18(-2.10%)
Oct 31, 2023 8.841 8.895 8.657 8.773 799,198 -0.11(-1.20%)
Oct 30, 2023 8.968 9.016 8.754 8.880 487,934 +0.04(+0.44%)
Oct 27, 2023 9.007 9.055 8.832 8.841 502,451 -0.05(-0.55%)
Oct 26, 2023 8.890 8.929 8.786 8.890 333,726 +0.01(+0.11%)
Oct 25, 2023 8.803 8.909 8.754 8.880 417,491 -0.06(-0.65%)
Oct 24, 2023 8.871 9.002 8.798 8.939 566,600 +0.05(+0.55%)
Oct 23, 2023 8.822 8.992 8.725 8.890 366,673 +0.06(+0.66%)
Oct 20, 2023 8.783 8.861 8.735 8.832 429,184 +0.04(+0.44%)
Oct 19, 2023 8.948 8.958 8.764 8.793 452,918 -0.14(-1.58%)
Oct 18, 2023 9.068 9.068 8.905 8.934 537,005 -0.20(-2.21%)
Oct 17, 2023 9.049 9.211 9.049 9.135 303,334 +0.04(+0.42%)
Oct 16, 2023 9.241 9.268 9.078 9.097 305,702 -0.12(-1.35%)
Oct 13, 2023 9.270 9.279 9.082 9.222 453,618 +0.02(+0.21%)
Oct 12, 2023 9.270 9.308 9.006 9.202 467,276 +0.01(+0.10%)
Oct 11, 2023 9.212 9.327 9.126 9.193 397,549 -0.01(-0.10%)
Oct 10, 2023 9.154 9.318 9.154 9.202 443,813 +0.07(+0.74%)
Oct 09, 2023 9.039 9.289 9.020 9.135 553,001 +0.11(+1.17%)
Oct 06, 2023 8.943 9.059 8.838 9.030 469,168 +0.09(+0.97%)
Oct 05, 2023 8.771 8.982 8.771 8.943 531,965 +0.16(+1.86%)
Oct 04, 2023 8.876 8.915 8.684 8.780 394,827 -0.07(-0.76%)
Oct 03, 2023 9.020 9.097 8.771 8.847 550,679 -0.26(-2.85%)
Oct 02, 2023 9.250 9.298 9.092 9.106 563,658 -0.12(-1.35%)
Sep 29, 2023 9.202 9.279 9.135 9.231 401,448 +0.08(+0.84%)
Sep 28, 2023 9.049 9.260 9.049 9.154 351,903 +0.08(+0.85%)
Sep 27, 2023 9.078 9.164 9.011 9.078 347,766 +0.07(+0.75%)
Sep 26, 2023 8.924 9.082 8.924 9.011 361,633 +0.01(+0.11%)
Sep 25, 2023 8.886 9.049 8.977 9.001 355,350 +0.06(+0.64%)
Sep 22, 2023 8.867 8.991 8.847 8.943 339,109 +0.06(+0.65%)
Sep 21, 2023 8.895 8.963 8.847 8.886 328,317 -0.04(-0.43%)
Sep 20, 2023 8.924 9.099 8.876 8.924 877,770 -0.19(-2.11%)
Sep 19, 2023 9.241 9.298 9.116 9.116 300,042 -0.07(-0.73%)
Sep 18, 2023 9.183 9.212 9.082 9.183 351,369 +0.00(+0.00%)
Sep 15, 2023 9.375 9.414 9.145 9.183 695,009 -0.20(-2.15%)
Sep 14, 2023 9.308 9.471 9.298 9.385 400,556 +0.09(+0.93%)
Sep 13, 2023 9.212 9.385 9.202 9.298 349,153 +0.09(+0.94%)
Sep 12, 2023 9.279 9.327 9.147 9.212 359,621 -0.04(-0.41%)
Sep 11, 2023 9.404 9.472 9.241 9.250 288,748 -0.11(-1.13%)
Sep 08, 2023 9.212 9.394 9.193 9.356 292,851 +0.13(+1.46%)
Sep 07, 2023 9.366 9.471 9.121 9.222 708,916 -0.21(-2.24%)
Sep 06, 2023 9.605 9.682 9.399 9.433 381,576 -0.13(-1.40%)
Sep 05, 2023 9.922 9.922 9.548 9.567 416,944 -0.43(-4.32%)
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.