Costamare Inc (NY: CMRE )

14.30 +0.39 (+2.80%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.117 7.134 7.010 7.060 115,118 -0.03(-0.49%)
Dec 29, 2011 7.109 7.229 7.080 7.094 103,940 +0.01(+0.21%)
Dec 28, 2011 7.104 7.174 7.020 7.080 80,033 -0.05(-0.77%)
Dec 27, 2011 7.099 7.229 7.099 7.134 74,338 +0.00(+0.00%)
Dec 23, 2011 7.055 7.179 7.025 7.134 152,408 +0.15(+2.21%)
Dec 21, 2011 6.935 7.005 6.800 6.980 127,660 +0.00(+0.00%)
Dec 20, 2011 6.810 7.040 6.810 6.980 100,040 +0.24(+3.63%)
Dec 19, 2011 6.945 7.030 6.691 6.735 130,155 -0.14(-2.10%)
Dec 16, 2011 6.870 6.950 6.760 6.880 177,344 +0.05(+0.80%)
Dec 15, 2011 6.745 6.865 6.616 6.825 144,429 +0.15(+2.24%)
Dec 14, 2011 6.601 6.775 6.481 6.676 176,788 +0.02(+0.37%)
Dec 13, 2011 6.681 6.753 6.581 6.651 209,216 -0.02(-0.30%)
Dec 12, 2011 6.382 6.860 6.252 6.671 257,834 +0.28(+4.45%)
Dec 09, 2011 6.212 6.476 6.212 6.386 234,996 +0.17(+2.73%)
Dec 08, 2011 6.232 6.332 6.082 6.217 201,602 +0.03(+0.48%)
Dec 07, 2011 6.212 6.212 5.998 6.187 208,857 -0.04(-0.72%)
Dec 06, 2011 5.938 6.332 5.888 6.232 187,944 +0.32(+5.40%)
Dec 05, 2011 5.908 6.008 5.858 5.913 176,281 +0.08(+1.37%)
Dec 02, 2011 5.728 5.833 5.722 5.833 94,246 +0.14(+2.54%)
Dec 01, 2011 5.873 5.912 5.644 5.689 207,043 -0.17(-2.98%)
Nov 30, 2011 5.933 5.978 5.766 5.863 114,320 +0.02(+0.34%)
Nov 29, 2011 5.853 5.908 5.773 5.843 93,666 -0.02(-0.42%)
Nov 28, 2011 5.898 5.973 5.823 5.868 256,747 +0.11(+1.99%)
Nov 25, 2011 5.793 5.823 5.689 5.753 126,250 -0.06(-1.11%)
Nov 23, 2011 5.798 5.853 5.639 5.818 191,723 +0.00(+0.09%)
Nov 22, 2011 5.843 5.873 5.723 5.813 79,441 -0.04(-0.77%)
Nov 21, 2011 5.918 5.983 5.783 5.858 156,929 -0.13(-2.25%)
Nov 18, 2011 6.008 6.046 5.918 5.993 112,320 +0.01(+0.25%)
Nov 17, 2011 6.052 6.150 5.968 5.978 96,590 -0.09(-1.56%)
Nov 16, 2011 6.177 6.232 5.998 6.072 139,492 -0.16(-2.56%)
Nov 15, 2011 6.167 6.257 6.132 6.232 191,559 +0.03(+0.56%)
Nov 14, 2011 6.167 6.257 6.077 6.197 156,120 -0.00(-0.08%)
Nov 11, 2011 6.197 6.352 6.187 6.202 105,715 +0.04(+0.65%)
Nov 10, 2011 6.182 6.292 6.087 6.162 58,410 +0.06(+0.98%)
Nov 09, 2011 6.117 6.172 6.097 6.102 107,763 -0.17(-2.78%)
Nov 08, 2011 6.401 6.401 6.222 6.277 138,624 -0.05(-0.87%)
Nov 07, 2011 6.192 6.411 6.082 6.332 164,123 +0.12(+2.01%)
Nov 04, 2011 6.232 6.307 6.137 6.207 61,948 -0.06(-0.95%)
Nov 03, 2011 6.222 6.342 6.147 6.267 71,191 +0.04(+0.72%)
Nov 02, 2011 6.212 6.307 6.157 6.222 72,429 +0.08(+1.38%)
Nov 01, 2011 6.062 6.262 6.052 6.137 91,704 -0.11(-1.76%)
Oct 31, 2011 6.367 6.401 6.142 6.247 95,959 -0.19(-2.94%)
Oct 28, 2011 6.401 6.526 6.362 6.436 91,656 +0.02(+0.31%)
Oct 27, 2011 6.556 6.691 6.272 6.416 347,106 +0.15(+2.47%)
Oct 26, 2011 6.317 6.446 6.257 6.262 117,011 +0.02(+0.32%)
Oct 25, 2011 6.272 6.327 6.122 6.242 174,363 -0.09(-1.42%)
Oct 24, 2011 6.187 6.352 6.187 6.332 125,606 +0.13(+2.17%)
Oct 21, 2011 6.047 6.357 5.998 6.197 371,274 +0.27(+4.63%)
Oct 20, 2011 6.003 6.038 5.883 5.923 123,017 -0.09(-1.57%)
Oct 19, 2011 5.948 6.107 5.948 6.018 79,515 -0.08(-1.39%)
Oct 18, 2011 6.087 6.147 5.988 6.102 287,875 +0.02(+0.41%)
Oct 17, 2011 6.127 6.152 6.034 6.077 252,820 -0.08(-1.38%)
Oct 14, 2011 6.112 6.197 6.043 6.162 719,912 +0.07(+1.23%)
Oct 13, 2011 5.649 6.187 5.589 6.087 316,802 +0.40(+7.11%)
Oct 12, 2011 6.072 6.152 5.609 5.684 635,455 -0.37(-6.10%)
Oct 11, 2011 5.728 6.162 5.728 6.052 255,505 +0.27(+4.75%)
Oct 10, 2011 5.918 5.918 5.449 5.778 349,406 -0.00(-0.09%)
Oct 07, 2011 6.013 6.197 5.694 5.783 134,797 -0.21(-3.57%)
Oct 06, 2011 5.629 6.132 5.629 5.998 547,850 +0.32(+5.62%)
Oct 05, 2011 5.703 5.788 5.649 5.679 115,182 -0.03(-0.52%)
Oct 04, 2011 5.684 5.723 5.609 5.708 86,036 -0.04(-0.78%)
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.