Skip to main content

Costamare Inc (NY: CMRE )

11.29 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.19 11.32 11.18 11.29 215,554 +0.11(+0.98%)
Mar 26, 2024 11.12 11.22 11.09 11.18 254,160 +0.05(+0.45%)
Mar 25, 2024 11.15 11.24 11.11 11.13 193,708 -0.03(-0.27%)
Mar 22, 2024 11.33 11.35 11.16 11.16 215,182 -0.20(-1.76%)
Mar 21, 2024 11.27 11.42 11.27 11.36 320,946 +0.14(+1.25%)
Mar 20, 2024 11.00 11.27 10.82 11.22 343,440 +0.15(+1.36%)
Mar 19, 2024 11.10 11.17 11.04 11.07 214,139 -0.05(-0.45%)
Mar 18, 2024 11.17 11.22 11.04 11.12 306,143 -0.05(-0.45%)
Mar 15, 2024 11.15 11.29 11.10 11.17 436,916 -0.01(-0.09%)
Mar 14, 2024 11.41 11.41 11.15 11.18 427,894 -0.24(-2.10%)
Mar 13, 2024 11.49 11.54 11.28 11.42 352,059 -0.09(-0.78%)
Mar 12, 2024 11.26 11.53 11.17 11.51 324,372 +0.28(+2.49%)
Mar 11, 2024 11.36 11.39 11.15 11.23 329,472 -0.16(-1.40%)
Mar 08, 2024 11.66 11.77 11.34 11.39 714,425 -0.15(-1.30%)
Mar 07, 2024 11.41 11.67 11.35 11.54 513,076 +0.08(+0.70%)
Mar 06, 2024 11.23 11.49 11.17 11.46 377,729 +0.28(+2.50%)
Mar 05, 2024 10.96 11.24 10.96 11.18 435,174 +0.21(+1.91%)
Mar 04, 2024 11.53 11.53 10.97 10.97 489,087 -0.52(-4.53%)
Mar 01, 2024 11.41 11.63 11.37 11.49 381,777 +0.12(+1.06%)
Feb 29, 2024 11.62 11.63 11.30 11.37 292,914 -0.15(-1.30%)
Feb 28, 2024 11.48 11.77 11.41 11.52 532,476 -0.01(-0.09%)
Feb 27, 2024 11.40 11.66 11.36 11.53 465,330 +0.13(+1.14%)
Feb 26, 2024 11.34 11.41 11.14 11.40 451,243 +0.06(+0.53%)
Feb 23, 2024 11.18 11.38 11.04 11.34 398,412 +0.20(+1.80%)
Feb 22, 2024 11.07 11.17 10.96 11.14 511,343 +0.05(+0.45%)
Feb 21, 2024 10.87 11.10 10.81 11.09 392,796 +0.22(+2.02%)
Feb 20, 2024 11.02 11.11 10.86 10.87 392,618 -0.28(-2.51%)
Feb 16, 2024 11.29 11.33 11.07 11.15 369,888 -0.08(-0.71%)
Feb 15, 2024 11.14 11.30 11.11 11.23 354,392 +0.10(+0.90%)
Feb 14, 2024 11.22 11.23 10.93 11.13 550,520 -0.01(-0.09%)
Feb 13, 2024 11.40 11.40 11.05 11.14 571,250 -0.44(-3.80%)
Feb 12, 2024 11.15 11.65 11.12 11.58 639,216 +0.50(+4.51%)
Feb 09, 2024 11.03 11.14 10.89 11.08 599,881 +0.08(+0.73%)
Feb 08, 2024 10.88 11.09 10.63 11.00 813,981 +0.09(+0.82%)
Feb 07, 2024 10.69 11.02 10.44 10.91 977,173 +0.50(+4.80%)
Feb 06, 2024 10.32 10.62 10.29 10.41 495,477 +0.13(+1.26%)
Feb 05, 2024 10.31 10.36 10.13 10.28 398,018 -0.07(-0.68%)
Feb 02, 2024 10.51 10.52 10.27 10.35 410,363 -0.17(-1.62%)
Feb 01, 2024 10.80 10.87 10.32 10.52 671,282 -0.19(-1.77%)
Jan 31, 2024 10.98 11.01 10.70 10.71 566,490 -0.32(-2.90%)
Jan 30, 2024 10.71 11.06 10.69 11.03 406,532 +0.26(+2.41%)
Jan 29, 2024 10.89 11.04 10.72 10.77 496,043 -0.11(-1.01%)
Jan 26, 2024 11.07 11.09 10.75 10.88 406,837 -0.11(-1.00%)
Jan 25, 2024 11.15 11.15 10.78 10.99 521,532 -0.10(-0.90%)
Jan 24, 2024 10.89 11.16 10.81 11.09 564,695 +0.37(+3.45%)
Jan 23, 2024 10.86 10.88 10.68 10.72 590,324 -0.10(-0.92%)
Jan 22, 2024 10.97 11.02 10.80 10.82 511,539 -0.15(-1.37%)
Jan 19, 2024 11.11 11.14 10.91 10.97 530,943 -0.07(-0.68%)
Jan 18, 2024 10.97 11.08 10.82 11.04 385,523 +0.20(+1.82%)
Jan 17, 2024 10.64 10.90 10.50 10.85 572,651 +0.04(+0.37%)
Jan 16, 2024 10.69 10.91 10.60 10.81 509,566 +0.18(+1.68%)
Jan 12, 2024 10.84 10.88 10.58 10.63 390,159 -0.02(-0.19%)
Jan 11, 2024 10.64 10.70 10.48 10.65 363,843 -0.03(-0.28%)
Jan 10, 2024 10.65 10.91 10.61 10.68 540,348 +0.05(+0.47%)
Jan 09, 2024 10.90 10.90 10.58 10.63 468,642 -0.35(-3.16%)
Jan 08, 2024 11.03 11.15 10.75 10.98 590,292 -0.26(-2.29%)
Jan 05, 2024 10.98 11.36 10.93 11.23 677,371 +0.23(+2.07%)
Jan 04, 2024 10.95 11.05 10.89 11.01 573,863 +0.23(+2.11%)
Jan 03, 2024 10.53 10.95 10.44 10.78 740,852 +0.21(+1.97%)
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.