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
)
14.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2020
4.875
5.167
4.848
5.167
1,995,610
+0.14(+2.83%)
Feb 27, 2020
5.041
5.318
4.875
5.025
1,861,055
-0.16(-3.05%)
Feb 26, 2020
5.136
5.239
5.017
5.183
1,385,092
+0.10(+2.03%)
Feb 25, 2020
5.294
5.357
5.037
5.080
1,712,007
-0.21(-3.89%)
Feb 24, 2020
5.421
5.476
5.262
5.286
1,238,439
-0.32(-5.78%)
Feb 21, 2020
5.840
5.911
5.571
5.611
1,075,269
-0.31(-5.21%)
Feb 20, 2020
5.903
6.062
5.872
5.919
1,020,629
+0.02(+0.27%)
Feb 19, 2020
5.990
6.014
5.785
5.903
912,896
-0.02(-0.40%)
Feb 18, 2020
6.062
6.062
5.820
5.927
1,165,271
-0.13(-2.22%)
Feb 14, 2020
6.014
6.093
5.927
6.062
982,767
+0.09(+1.59%)
Feb 13, 2020
6.172
6.172
5.959
5.967
760,767
-0.21(-3.33%)
Feb 12, 2020
6.157
6.220
6.125
6.172
1,346,740
+0.13(+2.09%)
Feb 11, 2020
6.054
6.172
6.001
6.046
587,787
+0.08(+1.33%)
Feb 10, 2020
6.157
6.157
5.880
5.967
882,749
-0.19(-3.08%)
Feb 07, 2020
6.141
6.229
6.031
6.157
612,128
+0.01(+0.13%)
Feb 06, 2020
6.536
6.544
6.117
6.149
953,844
-0.36(-5.59%)
Feb 05, 2020
6.426
6.521
6.370
6.513
908,442
+0.11(+1.73%)
Feb 04, 2020
6.441
6.441
6.299
6.402
856,235
+0.10(+1.63%)
Feb 03, 2020
6.283
6.362
6.180
6.299
1,552,447
+0.02(+0.38%)
Jan 31, 2020
6.370
6.410
6.212
6.275
1,080,576
-0.17(-2.58%)
Jan 30, 2020
6.552
6.608
6.141
6.441
1,343,248
-0.12(-1.81%)
Jan 29, 2020
6.924
7.352
6.449
6.560
2,425,313
+0.02(+0.36%)
Jan 28, 2020
6.449
6.639
6.291
6.536
1,626,019
+0.17(+2.61%)
Jan 27, 2020
6.014
6.457
5.943
6.370
2,380,078
+0.17(+2.68%)
Jan 24, 2020
6.307
6.410
6.141
6.204
1,222,361
-0.06(-1.01%)
Jan 23, 2020
6.663
6.663
5.856
6.267
3,763,764
-0.55(-8.12%)
Jan 22, 2020
8.135
8.151
6.679
6.821
4,120,980
-1.36(-16.63%)
Jan 21, 2020
8.269
8.333
8.032
8.182
997,795
-0.11(-1.34%)
Jan 17, 2020
8.372
8.483
8.206
8.293
1,011,832
-0.03(-0.38%)
Jan 16, 2020
8.388
8.497
8.192
8.325
937,583
-0.05(-0.65%)
Jan 15, 2020
8.427
8.458
8.286
8.380
797,389
-0.02(-0.19%)
Jan 14, 2020
8.341
8.501
8.261
8.395
1,244,460
+0.04(+0.47%)
Jan 13, 2020
7.917
8.372
7.847
8.356
2,278,221
+0.58(+7.46%)
Jan 10, 2020
7.596
7.862
7.588
7.776
965,064
+0.10(+1.33%)
Jan 09, 2020
7.635
7.721
7.517
7.674
558,618
+0.09(+1.24%)
Jan 08, 2020
7.815
7.909
7.478
7.580
1,008,353
-0.21(-2.72%)
Jan 07, 2020
7.784
7.933
7.745
7.792
909,932
+0.01(+0.10%)
Jan 06, 2020
7.698
7.831
7.525
7.784
951,078
+0.06(+0.81%)
Jan 03, 2020
7.392
7.753
7.220
7.721
1,564,131
+0.20(+2.60%)
Jan 02, 2020
7.572
7.572
7.345
7.525
1,245,097
+0.05(+0.73%)
Dec 31, 2019
7.455
7.604
7.431
7.470
688,620
+0.02(+0.21%)
Dec 30, 2019
7.517
7.604
7.384
7.455
825,227
-0.06(-0.83%)
Dec 27, 2019
7.627
7.643
7.455
7.517
600,852
-0.05(-0.72%)
Dec 26, 2019
7.580
7.659
7.502
7.572
601,785
+0.04(+0.52%)
Dec 24, 2019
7.494
7.627
7.494
7.533
604,169
+0.02(+0.31%)
Dec 23, 2019
7.533
7.635
7.463
7.510
922,726
+0.00(+0.00%)
Dec 20, 2019
7.619
7.682
7.474
7.510
982,796
-0.08(-1.03%)
Dec 19, 2019
7.361
7.674
7.345
7.588
1,049,390
+0.21(+2.87%)
Dec 18, 2019
7.321
7.416
7.227
7.376
1,251,873
+0.05(+0.75%)
Dec 17, 2019
7.423
7.443
7.220
7.321
966,042
-0.06(-0.85%)
Dec 16, 2019
7.243
7.470
7.237
7.384
996,494
+0.15(+2.06%)
Dec 13, 2019
7.423
7.431
7.141
7.235
1,275,058
-0.12(-1.60%)
Dec 12, 2019
7.149
7.384
7.133
7.353
1,506,004
+0.24(+3.30%)
Dec 11, 2019
6.922
7.126
6.914
7.118
1,020,740
+0.18(+2.60%)
Dec 10, 2019
6.945
7.024
6.906
6.937
810,338
-0.04(-0.56%)
Dec 09, 2019
6.937
7.078
6.906
6.977
1,012,123
+0.01(+0.11%)
Dec 06, 2019
7.000
7.110
6.851
6.969
1,208,849
+0.03(+0.45%)
Dec 05, 2019
6.796
7.024
6.796
6.937
1,419,631
+0.21(+3.15%)
Dec 04, 2019
6.506
6.796
6.506
6.726
1,271,005
+0.25(+3.87%)
Dec 03, 2019
6.467
6.581
6.373
6.475
1,140,398
-0.05(-0.84%)
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
.