Costamare Inc (NY: CMRE )

10.36 USD +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 10.28 10.35 10.09 10.34 351,727 +0.02(+0.19%)
May 14, 2021 10.26 10.33 10.14 10.32 367,762 +0.09(+0.88%)
May 13, 2021 10.05 10.40 9.930 10.23 517,833 +0.15(+1.49%)
May 12, 2021 10.46 10.55 9.980 10.08 774,976 -0.44(-4.18%)
May 11, 2021 10.50 10.85 10.47 10.52 459,587 -0.31(-2.86%)
May 10, 2021 11.21 11.27 10.83 10.83 540,051 -0.22(-1.99%)
May 07, 2021 10.78 11.09 10.78 11.05 493,561 +0.23(+2.13%)
May 06, 2021 10.99 11.08 10.62 10.82 479,901 -0.19(-1.73%)
May 05, 2021 11.16 11.43 10.93 11.01 802,993 -0.01(-0.09%)
May 04, 2021 11.25 11.31 10.61 11.02 900,181 -0.23(-2.04%)
May 03, 2021 10.63 11.29 10.63 11.25 848,385 +0.73(+6.94%)
Apr 30, 2021 10.47 10.78 10.47 10.52 489,800 +0.03(+0.29%)
Apr 29, 2021 10.51 10.78 10.43 10.49 444,047 +0.05(+0.48%)
Apr 28, 2021 10.10 10.51 10.10 10.44 492,948 +0.31(+3.06%)
Apr 27, 2021 10.00 10.17 9.980 10.13 586,426 +0.27(+2.74%)
Apr 26, 2021 9.800 10.05 9.765 9.860 705,986 +0.14(+1.44%)
Apr 23, 2021 9.700 9.810 9.650 9.720 373,000 +0.00(+0.00%)
Apr 22, 2021 9.780 9.880 9.650 9.720 524,130 -0.05(-0.51%)
Apr 21, 2021 9.430 9.800 9.180 9.770 663,390 +0.36(+3.83%)
Apr 20, 2021 9.800 9.850 9.310 9.410 931,303 -0.41(-4.18%)
Apr 19, 2021 9.890 10.03 9.740 9.820 565,401 -0.22(-2.19%)
Apr 16, 2021 9.900 10.08 9.770 10.04 597,200 +0.22(+2.24%)
Apr 15, 2021 9.820 9.930 9.700 9.820 392,018 +0.11(+1.13%)
Apr 14, 2021 9.650 9.867 9.590 9.710 527,667 +0.12(+1.25%)
Apr 13, 2021 9.780 9.810 9.500 9.590 825,409 -0.26(-2.64%)
Apr 12, 2021 10.07 10.07 9.770 9.850 354,812 -0.28(-2.76%)
Apr 09, 2021 9.940 10.14 9.705 10.13 915,400 +0.21(+2.12%)
Apr 08, 2021 10.00 10.06 9.800 9.920 798,246 -0.09(-0.90%)
Apr 07, 2021 9.890 10.01 9.760 10.01 806,227 +0.20(+2.04%)
Apr 06, 2021 9.750 9.940 9.750 9.810 365,785 +0.00(+0.00%)
Apr 05, 2021 9.950 9.950 9.760 9.810 343,357 -0.07(-0.71%)
Apr 01, 2021 9.630 9.880 9.600 9.880 394,900 +0.26(+2.70%)
Mar 31, 2021 9.760 9.820 9.620 9.620 561,272 -0.18(-1.84%)
Mar 30, 2021 9.550 9.900 9.410 9.800 803,119 +0.20(+2.08%)
Mar 29, 2021 10.06 10.06 9.590 9.600 656,692 -0.51(-5.04%)
Mar 26, 2021 10.16 10.29 9.950 10.11 633,100 +0.16(+1.61%)
Mar 25, 2021 9.500 10.03 9.290 9.950 647,204 +0.35(+3.65%)
Mar 24, 2021 9.700 10.11 9.600 9.600 868,565 +0.05(+0.52%)
Mar 23, 2021 10.00 10.06 9.530 9.550 1,058,708 -0.58(-5.73%)
Mar 22, 2021 10.26 10.31 9.950 10.13 683,776 -0.07(-0.69%)
Mar 19, 2021 10.06 10.39 9.850 10.20 1,426,100 +0.10(+0.99%)
Mar 18, 2021 10.30 10.65 10.00 10.10 742,164 -0.17(-1.66%)
Mar 17, 2021 10.12 10.33 9.970 10.27 482,378 +0.08(+0.79%)
Mar 16, 2021 10.43 10.43 10.05 10.19 471,441 -0.24(-2.30%)
Mar 15, 2021 10.36 10.47 10.14 10.43 484,891 -0.04(-0.38%)
Mar 12, 2021 10.40 10.57 10.25 10.47 471,600 -0.02(-0.19%)
Mar 11, 2021 10.51 10.57 10.22 10.49 640,496 +0.12(+1.16%)
Mar 10, 2021 10.00 10.41 9.980 10.37 559,795 +0.40(+4.01%)
Mar 09, 2021 9.930 10.05 9.720 9.970 487,037 +0.07(+0.71%)
Mar 08, 2021 9.970 10.12 9.760 9.900 569,219 +0.10(+1.02%)
Mar 05, 2021 9.960 9.960 9.340 9.800 882,900 -0.03(-0.31%)
Mar 04, 2021 10.11 10.52 9.610 9.830 1,194,097 -0.22(-2.19%)
Mar 03, 2021 10.08 10.28 9.850 10.05 1,064,490 +0.08(+0.80%)
Mar 02, 2021 9.720 10.19 9.700 9.970 807,360 +0.36(+3.75%)
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.