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
)
16.11
+0.50 (+3.20%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Nov 30, 2017
3.918
4.014
3.911
3.952
899,493
+0.05(+1.41%)
Nov 29, 2017
3.911
3.952
3.880
3.897
1,116,481
-0.02(-0.53%)
Nov 28, 2017
3.877
3.938
3.842
3.918
980,599
+0.05(+1.42%)
Nov 27, 2017
3.925
3.987
3.856
3.863
1,001,660
-0.06(-1.58%)
Nov 24, 2017
3.993
4.007
3.897
3.925
520,578
-0.05(-1.38%)
Nov 22, 2017
3.890
3.993
3.871
3.980
593,460
+0.10(+2.66%)
Nov 21, 2017
3.980
4.028
3.877
3.877
825,804
-0.10(-2.42%)
Nov 20, 2017
3.883
3.973
3.842
3.973
696,728
+0.09(+2.30%)
Nov 17, 2017
3.842
3.904
3.828
3.883
818,728
+0.03(+0.89%)
Nov 16, 2017
3.794
3.901
3.780
3.849
824,119
+0.08(+2.00%)
Nov 15, 2017
3.822
3.822
3.746
3.773
1,023,426
-0.08(-1.96%)
Nov 14, 2017
3.980
3.987
3.828
3.849
1,343,549
-0.13(-3.28%)
Nov 13, 2017
4.048
4.054
3.959
3.980
1,366,404
-0.08(-1.86%)
Nov 10, 2017
4.145
4.151
4.028
4.055
1,066,466
-0.10(-2.32%)
Nov 09, 2017
4.131
4.207
4.117
4.152
1,022,174
-0.01(-0.17%)
Nov 08, 2017
4.172
4.172
4.131
4.158
699,827
-0.03(-0.66%)
Nov 07, 2017
4.227
4.282
4.152
4.186
804,362
-0.03(-0.81%)
Nov 06, 2017
4.158
4.261
4.131
4.220
999,080
+0.06(+1.49%)
Nov 03, 2017
4.124
4.179
4.048
4.158
846,419
+0.08(+2.02%)
Nov 02, 2017
4.145
4.169
4.042
4.076
1,116,234
-0.05(-1.17%)
Nov 01, 2017
4.268
4.330
4.124
4.124
1,433,324
-0.14(-3.38%)
Oct 31, 2017
4.330
4.382
4.241
4.268
1,194,210
-0.06(-1.43%)
Oct 30, 2017
4.344
4.420
4.282
4.330
1,397,489
-0.01(-0.16%)
Oct 27, 2017
4.213
4.351
4.193
4.337
1,908,023
+0.13(+3.10%)
Oct 26, 2017
4.193
4.282
4.172
4.207
1,247,871
+0.05(+1.16%)
Oct 25, 2017
4.131
4.227
4.090
4.158
1,833,233
+0.03(+0.83%)
Oct 24, 2017
4.158
4.207
4.110
4.124
874,252
-0.03(-0.66%)
Oct 23, 2017
4.227
4.251
4.134
4.152
744,869
-0.08(-1.95%)
Oct 20, 2017
4.248
4.275
4.162
4.234
714,074
+0.01(+0.33%)
Oct 19, 2017
4.180
4.234
4.139
4.220
855,853
+0.02(+0.48%)
Oct 18, 2017
4.254
4.315
4.163
4.200
867,325
-0.02(-0.48%)
Oct 17, 2017
4.159
4.349
4.159
4.220
1,132,880
+0.07(+1.63%)
Oct 16, 2017
4.112
4.186
4.105
4.153
1,031,293
+0.04(+0.99%)
Oct 13, 2017
4.261
4.261
4.112
4.112
817,987
-0.14(-3.18%)
Oct 12, 2017
4.166
4.298
4.156
4.247
1,425,586
+0.09(+2.11%)
Oct 11, 2017
4.193
4.193
4.126
4.159
1,253,277
-0.01(-0.16%)
Oct 10, 2017
4.159
4.193
4.153
4.166
977,950
+0.04(+0.98%)
Oct 09, 2017
4.071
4.153
4.071
4.126
563,777
+0.06(+1.50%)
Oct 06, 2017
4.119
4.134
4.058
4.065
739,163
-0.05(-1.15%)
Oct 05, 2017
4.146
4.180
4.112
4.112
470,492
-0.03(-0.82%)
Oct 04, 2017
4.207
4.251
4.105
4.146
735,086
-0.07(-1.76%)
Oct 03, 2017
4.234
4.288
4.180
4.220
661,000
-0.02(-0.48%)
Oct 02, 2017
4.193
4.268
4.139
4.241
828,959
+0.06(+1.46%)
Sep 29, 2017
4.227
4.254
4.166
4.180
614,136
-0.05(-1.28%)
Sep 28, 2017
4.247
4.247
4.173
4.234
689,296
-0.02(-0.48%)
Sep 27, 2017
4.180
4.301
4.159
4.254
1,081,238
+0.11(+2.78%)
Sep 26, 2017
4.092
4.200
4.058
4.139
1,420,707
+0.03(+0.82%)
Sep 25, 2017
4.071
4.121
4.058
4.105
710,447
+0.05(+1.17%)
Sep 22, 2017
4.166
4.180
4.058
4.058
764,046
-0.10(-2.44%)
Sep 21, 2017
4.173
4.295
4.139
4.159
849,048
+0.01(+0.33%)
Sep 20, 2017
4.092
4.227
4.071
4.146
1,008,527
+0.05(+1.16%)
Sep 19, 2017
4.193
4.193
4.058
4.099
708,449
-0.08(-1.94%)
Sep 18, 2017
4.058
4.200
4.058
4.180
741,040
+0.11(+2.83%)
Sep 15, 2017
4.031
4.092
4.031
4.065
2,306,795
+0.03(+0.84%)
Sep 14, 2017
4.105
4.105
3.997
4.031
669,919
-0.05(-1.32%)
Sep 13, 2017
4.051
4.129
4.051
4.085
744,182
+0.03(+0.83%)
Sep 12, 2017
4.065
4.146
4.027
4.051
1,097,666
-0.02(-0.50%)
Sep 11, 2017
3.984
4.173
3.984
4.071
1,521,236
+0.07(+1.86%)
Sep 08, 2017
3.943
3.997
3.902
3.997
1,150,896
+0.09(+2.25%)
Sep 07, 2017
4.132
4.153
3.882
3.909
2,079,597
-0.22(-5.25%)
Sep 06, 2017
4.213
4.227
4.112
4.126
836,592
-0.07(-1.77%)
Sep 05, 2017
4.349
4.369
4.166
4.200
1,060,508
-0.11(-2.66%)
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
.