Skip to main content

Costamare Inc (NY: CMRE )

9.590 +0.050 (+0.52%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 9.430 9.650 9.430 9.540 337,682 +0.08(+0.85%)
Sep 27, 2023 9.460 9.550 9.390 9.460 333,712 +0.07(+0.75%)
Sep 26, 2023 9.300 9.465 9.300 9.390 347,019 +0.01(+0.11%)
Sep 25, 2023 9.260 9.430 9.355 9.380 340,990 +0.06(+0.64%)
Sep 22, 2023 9.240 9.369 9.220 9.320 325,405 +0.06(+0.65%)
Sep 21, 2023 9.270 9.340 9.220 9.260 315,049 -0.04(-0.43%)
Sep 20, 2023 9.300 9.482 9.250 9.300 842,297 -0.20(-2.11%)
Sep 19, 2023 9.630 9.690 9.500 9.500 287,917 -0.07(-0.73%)
Sep 18, 2023 9.570 9.600 9.465 9.570 337,169 +0.00(+0.00%)
Sep 15, 2023 9.770 9.810 9.530 9.570 666,922 -0.21(-2.15%)
Sep 14, 2023 9.700 9.870 9.690 9.780 384,369 +0.09(+0.93%)
Sep 13, 2023 9.600 9.780 9.590 9.690 335,043 +0.09(+0.94%)
Sep 12, 2023 9.670 9.720 9.532 9.600 345,088 -0.04(-0.41%)
Sep 11, 2023 9.800 9.871 9.630 9.640 277,079 -0.11(-1.13%)
Sep 08, 2023 9.600 9.790 9.580 9.750 281,016 +0.14(+1.46%)
Sep 07, 2023 9.760 9.870 9.505 9.610 680,267 -0.22(-2.24%)
Sep 06, 2023 10.01 10.09 9.795 9.830 366,156 -0.14(-1.40%)
Sep 05, 2023 10.34 10.34 9.950 9.970 400,094 -0.45(-4.32%)
Sep 01, 2023 10.40 10.47 10.34 10.42 223,398 +0.11(+1.07%)
Aug 31, 2023 10.45 10.51 10.29 10.31 282,840 -0.16(-1.53%)
Aug 30, 2023 10.35 10.49 10.34 10.47 271,737 +0.05(+0.48%)
Aug 29, 2023 10.24 10.46 10.15 10.42 377,966 +0.27(+2.66%)
Aug 28, 2023 10.22 10.28 10.08 10.15 332,348 +0.00(+0.00%)
Aug 25, 2023 10.26 10.32 10.10 10.15 344,695 -0.13(-1.26%)
Aug 24, 2023 10.43 10.47 10.26 10.28 295,166 -0.11(-1.06%)
Aug 23, 2023 10.29 10.44 10.18 10.39 380,301 +0.06(+0.58%)
Aug 22, 2023 10.64 10.70 10.32 10.33 515,724 -0.24(-2.27%)
Aug 21, 2023 10.76 10.81 10.55 10.57 304,599 -0.17(-1.58%)
Aug 18, 2023 10.71 10.88 10.67 10.74 402,509 -0.09(-0.83%)
Aug 17, 2023 10.74 10.93 10.74 10.83 343,263 +0.17(+1.59%)
Aug 16, 2023 10.81 10.99 10.66 10.66 443,299 -0.23(-2.11%)
Aug 15, 2023 10.90 10.99 10.85 10.89 294,465 -0.15(-1.36%)
Aug 14, 2023 11.02 11.09 10.92 11.04 352,930 -0.08(-0.72%)
Aug 11, 2023 11.22 11.29 11.09 11.12 375,447 -0.19(-1.68%)
Aug 10, 2023 11.65 11.65 11.29 11.31 421,091 -0.22(-1.91%)
Aug 09, 2023 11.41 11.61 11.31 11.53 555,989 +0.17(+1.50%)
Aug 08, 2023 11.32 11.44 11.12 11.36 446,659 -0.10(-0.87%)
Aug 07, 2023 11.43 11.51 11.23 11.46 684,771 +0.04(+0.35%)
Aug 04, 2023 11.45 11.60 11.33 11.42 1,069,780 +0.01(+0.09%)
Aug 03, 2023 11.26 11.58 11.22 11.41 1,506,089 +0.16(+1.42%)
Aug 02, 2023 11.05 11.35 10.95 11.25 1,199,802 +0.14(+1.26%)
Aug 01, 2023 11.21 11.23 10.85 11.11 1,196,075 -0.06(-0.54%)
Jul 31, 2023 11.43 11.55 11.13 11.17 2,011,204 -0.42(-3.62%)
Jul 28, 2023 9.910 11.85 9.720 11.59 4,440,547 +2.09(+22.00%)
Jul 27, 2023 9.610 9.710 9.480 9.500 470,894 -0.11(-1.14%)
Jul 26, 2023 9.590 9.660 9.450 9.610 540,596 -0.04(-0.41%)
Jul 25, 2023 9.780 9.940 9.630 9.650 565,729 -0.09(-0.92%)
Jul 24, 2023 9.470 9.870 9.450 9.740 753,873 +0.18(+1.88%)
Jul 21, 2023 9.610 9.655 9.470 9.560 727,922 -0.01(-0.10%)
Jul 20, 2023 9.930 9.950 9.570 9.570 650,505 -0.31(-3.14%)
Jul 19, 2023 9.860 9.990 9.810 9.880 1,118,295 +0.01(+0.05%)
Jul 18, 2023 9.826 9.994 9.806 9.875 515,181 +0.11(+1.11%)
Jul 17, 2023 9.638 9.880 9.613 9.766 651,017 +0.07(+0.71%)
Jul 14, 2023 9.944 9.954 9.697 9.697 700,964 -0.23(-2.29%)
Jul 13, 2023 9.895 9.989 9.826 9.924 535,714 +0.06(+0.60%)
Jul 12, 2023 10.18 10.20 9.865 9.865 426,716 -0.18(-1.77%)
Jul 11, 2023 10.00 10.21 9.984 10.04 498,582 +0.14(+1.40%)
Jul 10, 2023 10.04 10.23 9.885 9.905 624,742 -0.12(-1.18%)
Jul 07, 2023 9.924 10.10 9.905 10.02 759,456 +0.14(+1.40%)
Jul 06, 2023 9.717 9.895 9.618 9.885 763,112 +0.01(+0.10%)
Jul 05, 2023 9.924 9.964 9.707 9.875 621,819 -0.05(-0.50%)
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.