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
)
15.07
+0.21 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2011
8.471
8.517
8.341
8.431
230,090
+0.02(+0.24%)
Feb 25, 2011
8.406
8.502
8.341
8.411
179,982
+0.07(+0.78%)
Feb 24, 2011
8.356
8.416
8.156
8.346
402,897
+0.01(+0.06%)
Feb 23, 2011
8.326
8.391
8.175
8.341
255,302
+0.00(+0.00%)
Feb 22, 2011
8.512
8.537
8.326
8.341
403,130
-0.20(-2.35%)
Feb 18, 2011
8.471
8.600
8.446
8.541
459,342
+0.12(+1.43%)
Feb 17, 2011
8.215
8.466
8.195
8.421
375,177
+0.24(+2.95%)
Feb 16, 2011
8.215
8.235
8.105
8.180
219,973
+0.02(+0.18%)
Feb 15, 2011
8.115
8.225
8.095
8.165
271,516
-0.01(-0.06%)
Feb 14, 2011
8.039
8.291
8.039
8.170
309,261
+0.14(+1.69%)
Feb 11, 2011
7.939
8.095
7.939
8.034
218,972
+0.14(+1.78%)
Feb 10, 2011
7.894
7.894
7.846
7.894
191,438
+0.01(+0.13%)
Feb 09, 2011
7.778
7.884
7.778
7.884
115,377
+0.06(+0.77%)
Feb 08, 2011
7.828
7.884
7.738
7.823
216,152
-0.03(-0.32%)
Feb 07, 2011
7.868
7.898
7.788
7.848
409,499
-0.02(-0.26%)
Feb 04, 2011
7.884
7.941
7.798
7.868
504,118
-0.02(-0.19%)
Feb 03, 2011
7.858
7.904
7.850
7.884
514,107
+0.01(+0.13%)
Feb 02, 2011
7.818
7.919
7.806
7.873
445,510
+0.07(+0.84%)
Feb 01, 2011
7.788
7.858
7.718
7.808
404,653
+0.12(+1.57%)
Jan 31, 2011
7.562
7.698
7.562
7.688
444,809
+0.04(+0.53%)
Jan 28, 2011
7.537
7.662
7.497
7.647
321,819
+0.06(+0.79%)
Jan 27, 2011
7.587
7.612
7.547
7.587
288,573
+0.05(+0.67%)
Jan 26, 2011
7.451
7.562
7.436
7.537
478,307
-0.01(-0.13%)
Jan 25, 2011
7.537
7.639
7.499
7.547
695,879
+0.03(+0.33%)
Jan 24, 2011
7.527
7.602
7.361
7.522
492,410
+0.00(+0.00%)
Jan 21, 2011
7.587
7.587
7.426
7.522
265,916
-0.01(-0.13%)
Jan 20, 2011
7.537
7.627
7.291
7.532
372,620
-0.02(-0.27%)
Jan 19, 2011
7.562
7.637
7.522
7.552
694,221
+0.02(+0.20%)
Jan 18, 2011
7.537
7.632
7.527
7.537
157,904
+0.01(+0.13%)
Jan 14, 2011
7.597
7.647
7.479
7.527
238,687
-0.09(-1.19%)
Jan 13, 2011
7.547
7.672
7.461
7.617
297,937
+0.06(+0.73%)
Jan 12, 2011
7.477
7.617
7.416
7.562
537,932
+0.10(+1.31%)
Jan 11, 2011
7.311
7.537
7.286
7.464
516,838
+0.15(+2.03%)
Jan 10, 2011
7.361
7.441
7.225
7.316
350,401
-0.09(-1.15%)
Jan 07, 2011
7.311
7.401
7.286
7.401
262,120
+0.10(+1.31%)
Jan 06, 2011
7.311
7.316
7.225
7.306
275,467
+0.02(+0.28%)
Jan 05, 2011
7.210
7.341
7.210
7.286
727,889
+0.09(+1.19%)
Jan 04, 2011
7.276
7.341
7.115
7.200
405,084
-0.03(-0.42%)
Jan 03, 2011
7.336
7.386
7.195
7.230
376,015
-0.04(-0.48%)
Dec 31, 2010
7.235
7.286
7.135
7.266
300,556
+0.10(+1.33%)
Dec 30, 2010
7.085
7.220
7.067
7.170
286,865
+0.14(+2.00%)
Dec 29, 2010
6.959
7.070
6.954
7.029
309,315
+0.07(+1.01%)
Dec 28, 2010
6.909
6.959
6.889
6.959
213,119
+0.10(+1.39%)
Dec 27, 2010
6.653
6.989
6.653
6.864
208,950
+0.17(+2.48%)
Dec 23, 2010
6.874
6.919
6.658
6.698
842,787
-0.10(-1.41%)
Dec 22, 2010
6.758
6.884
6.748
6.793
988,635
+0.08(+1.12%)
Dec 21, 2010
6.602
6.752
6.582
6.718
609,732
+0.16(+2.37%)
Dec 20, 2010
6.542
6.597
6.502
6.562
503,627
+0.14(+2.19%)
Dec 17, 2010
6.522
6.532
6.421
6.421
569,869
-0.04(-0.54%)
Dec 16, 2010
6.431
6.507
6.296
6.457
384,663
+0.04(+0.63%)
Dec 15, 2010
6.431
6.532
6.336
6.416
898,018
+0.01(+0.16%)
Dec 14, 2010
6.336
6.462
6.301
6.406
1,548,273
+0.24(+3.91%)
Dec 13, 2010
6.256
6.331
6.130
6.165
843,114
-0.04(-0.57%)
Dec 10, 2010
5.979
6.200
5.979
6.200
779,904
+0.15(+2.49%)
Dec 09, 2010
5.874
6.130
5.874
6.050
643,681
+0.07(+1.09%)
Dec 08, 2010
5.874
6.029
5.844
5.984
628,239
+0.08(+1.36%)
Dec 07, 2010
5.748
5.964
5.693
5.904
578,258
-0.01(-0.17%)
Dec 06, 2010
5.979
5.999
5.914
5.914
474,651
-0.10(-1.59%)
Dec 03, 2010
5.964
6.019
5.954
6.009
743,523
-0.01(-0.17%)
Dec 02, 2010
5.879
6.029
5.879
6.019
1,415,567
+0.17(+2.83%)
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
.