Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costamare Inc
(NY:
CMRE
)
15.61
-0.59 (-3.64%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
6.416
6.452
6.190
6.296
95,214
-0.19(-2.94%)
Oct 28, 2011
6.452
6.577
6.411
6.487
90,945
+0.02(+0.31%)
Oct 27, 2011
6.607
6.743
6.321
6.467
344,412
+0.16(+2.47%)
Oct 26, 2011
6.366
6.497
6.306
6.311
116,103
+0.02(+0.32%)
Oct 25, 2011
6.321
6.376
6.170
6.291
173,010
-0.09(-1.42%)
Oct 24, 2011
6.235
6.401
6.235
6.381
124,632
+0.14(+2.17%)
Oct 21, 2011
6.095
6.406
6.045
6.246
368,393
+0.28(+4.63%)
Oct 20, 2011
6.050
6.085
5.929
5.969
122,062
-0.10(-1.57%)
Oct 19, 2011
5.994
6.155
5.994
6.065
78,898
-0.09(-1.39%)
Oct 18, 2011
6.135
6.195
6.034
6.150
285,641
+0.03(+0.41%)
Oct 17, 2011
6.175
6.200
6.081
6.125
250,858
-0.09(-1.38%)
Oct 14, 2011
6.160
6.246
6.090
6.210
714,326
+0.08(+1.23%)
Oct 13, 2011
5.693
6.235
5.633
6.135
314,344
+0.41(+7.11%)
Oct 12, 2011
6.120
6.200
5.653
5.728
630,524
-0.37(-6.10%)
Oct 11, 2011
5.773
6.210
5.773
6.100
253,523
+0.28(+4.75%)
Oct 10, 2011
5.964
5.964
5.492
5.823
346,695
-0.01(-0.09%)
Oct 07, 2011
6.060
6.246
5.738
5.828
133,751
-0.22(-3.57%)
Oct 06, 2011
5.673
6.180
5.673
6.045
543,598
+0.32(+5.62%)
Oct 05, 2011
5.748
5.833
5.693
5.723
114,288
-0.03(-0.52%)
Oct 04, 2011
5.728
5.768
5.653
5.753
85,368
-0.05(-0.78%)
Oct 03, 2011
6.165
6.220
5.703
5.798
140,928
-0.41(-6.56%)
Sep 30, 2011
6.311
6.386
6.205
6.205
157,333
-0.22(-3.36%)
Sep 29, 2011
6.512
6.552
6.321
6.421
61,322
+0.00(+0.00%)
Sep 28, 2011
6.482
6.607
6.286
6.421
62,298
-0.07(-1.08%)
Sep 27, 2011
6.612
6.642
6.391
6.492
433,614
-0.04(-0.62%)
Sep 26, 2011
6.542
6.612
6.349
6.532
142,362
+0.01(+0.08%)
Sep 23, 2011
6.145
6.602
6.085
6.527
95,077
+0.34(+5.52%)
Sep 22, 2011
6.507
6.547
6.130
6.185
403,510
-0.42(-6.32%)
Sep 21, 2011
6.783
6.853
6.502
6.602
415,436
-0.21(-3.03%)
Sep 20, 2011
6.929
7.034
6.803
6.808
229,891
-0.09(-1.24%)
Sep 19, 2011
6.919
7.034
6.773
6.894
72,933
-0.10(-1.44%)
Sep 16, 2011
6.999
7.098
6.974
6.994
23,747
-0.01(-0.14%)
Sep 15, 2011
7.125
7.130
6.909
7.004
105,396
-0.08(-1.13%)
Sep 14, 2011
7.075
7.107
6.939
7.085
36,124
+0.05(+0.71%)
Sep 13, 2011
6.999
7.105
6.969
7.034
133,323
+0.03(+0.36%)
Sep 12, 2011
7.044
7.225
6.954
7.009
192,675
-0.11(-1.48%)
Sep 09, 2011
6.879
7.165
6.879
7.115
102,864
+0.13(+1.87%)
Sep 08, 2011
7.170
7.210
6.813
6.984
331,460
-0.24(-3.34%)
Sep 07, 2011
7.356
7.356
6.924
7.225
343,740
-0.09(-1.17%)
Sep 06, 2011
7.487
7.532
7.238
7.311
305,780
-0.25(-3.26%)
Sep 02, 2011
7.612
7.694
7.552
7.557
47,456
-0.21(-2.65%)
Sep 01, 2011
7.833
7.914
7.562
7.763
109,514
-0.10(-1.21%)
Aug 31, 2011
7.884
7.994
7.632
7.858
117,526
-0.01(-0.13%)
Aug 30, 2011
7.904
8.004
7.718
7.868
70,446
-0.08(-0.95%)
Aug 29, 2011
7.602
8.009
7.487
7.944
77,244
+0.38(+5.05%)
Aug 26, 2011
7.351
7.572
7.286
7.562
102,536
+0.16(+2.10%)
Aug 25, 2011
7.487
7.537
7.371
7.406
44,867
-0.06(-0.74%)
Aug 24, 2011
7.356
7.512
7.306
7.461
27,387
+0.12(+1.57%)
Aug 23, 2011
7.436
7.436
7.286
7.346
123,686
-0.07(-0.88%)
Aug 22, 2011
7.401
7.572
7.336
7.411
37,784
+0.11(+1.44%)
Aug 19, 2011
7.441
7.552
7.296
7.306
32,884
-0.19(-2.48%)
Aug 18, 2011
7.456
7.602
7.446
7.492
66,159
-0.13(-1.71%)
Aug 17, 2011
7.617
7.662
7.532
7.622
52,392
+0.02(+0.20%)
Aug 16, 2011
7.597
7.637
7.512
7.607
155,960
+0.02(+0.20%)
Aug 15, 2011
7.341
7.626
7.286
7.592
64,921
+0.30(+4.14%)
Aug 12, 2011
7.230
7.356
7.115
7.291
78,665
+0.08(+1.11%)
Aug 11, 2011
7.145
7.336
7.090
7.210
145,499
+0.09(+1.27%)
Aug 10, 2011
7.346
7.477
7.085
7.120
127,870
-0.31(-4.13%)
Aug 09, 2011
7.466
7.587
7.100
7.426
99,839
+0.12(+1.65%)
Aug 08, 2011
7.466
7.642
7.286
7.306
184,046
-0.28(-3.71%)
Aug 05, 2011
7.602
7.637
7.436
7.587
212,383
+0.00(+0.00%)
Aug 04, 2011
7.793
7.909
7.587
7.587
153,500
-0.27(-3.39%)
Aug 03, 2011
7.939
7.984
7.537
7.853
231,316
-0.05(-0.64%)
Aug 02, 2011
8.069
8.165
7.773
7.904
176,415
-0.21(-2.60%)
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
.