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
+0.09 (+0.61%)
Official Closing 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 (%)
Apr 30, 2013
8.215
8.250
7.954
8.059
220,748
-0.07(-0.80%)
Apr 29, 2013
8.326
8.366
8.125
8.125
188,802
-0.10(-1.22%)
Apr 26, 2013
8.019
8.391
8.064
8.225
623,842
+0.16(+1.99%)
Apr 25, 2013
7.914
8.090
7.863
8.064
314,971
+0.16(+1.97%)
Apr 24, 2013
7.788
7.944
7.768
7.909
259,467
+0.15(+1.88%)
Apr 23, 2013
7.863
7.919
7.738
7.763
203,695
-0.07(-0.83%)
Apr 22, 2013
6.537
7.904
6.537
7.828
253,513
-0.12(-1.52%)
Apr 19, 2013
7.949
8.014
7.914
7.949
190,138
-0.01(-0.13%)
Apr 18, 2013
7.783
8.014
7.738
7.959
331,936
+0.15(+1.86%)
Apr 17, 2013
7.693
7.878
7.637
7.813
261,285
+0.09(+1.17%)
Apr 16, 2013
7.783
7.889
7.642
7.723
265,303
-0.01(-0.07%)
Apr 15, 2013
7.889
7.974
7.637
7.728
344,309
-0.21(-2.66%)
Apr 12, 2013
7.848
8.019
7.813
7.939
229,530
+0.04(+0.51%)
Apr 11, 2013
7.999
8.029
7.838
7.899
201,152
-0.08(-1.01%)
Apr 10, 2013
7.979
8.004
7.934
7.979
130,698
+0.00(+0.00%)
Apr 09, 2013
7.984
8.033
7.924
7.979
172,526
-0.01(-0.13%)
Apr 08, 2013
7.813
8.090
7.753
7.989
244,656
+0.15(+1.86%)
Apr 05, 2013
7.738
7.873
7.723
7.843
118,894
+0.03(+0.32%)
Apr 04, 2013
7.798
7.924
7.763
7.818
302,128
+0.02(+0.19%)
Apr 03, 2013
7.793
8.024
7.753
7.803
378,075
-0.01(-0.06%)
Apr 02, 2013
7.894
7.989
7.753
7.808
187,787
-0.04(-0.51%)
Apr 01, 2013
8.004
8.004
7.743
7.848
212,357
-0.14(-1.70%)
Mar 28, 2013
7.939
7.994
7.788
7.984
206,460
+0.02(+0.19%)
Mar 27, 2013
7.954
8.036
7.848
7.969
189,344
-0.05(-0.63%)
Mar 26, 2013
8.105
8.175
7.959
8.019
294,380
-0.02(-0.25%)
Mar 25, 2013
7.808
8.085
7.698
8.039
397,404
+0.29(+3.69%)
Mar 22, 2013
7.868
7.914
7.688
7.753
477,658
-0.12(-1.47%)
Mar 21, 2013
7.858
7.971
7.793
7.868
190,202
-0.02(-0.19%)
Mar 20, 2013
7.904
7.984
7.813
7.884
266,674
-0.01(-0.13%)
Mar 19, 2013
8.044
8.071
7.858
7.894
236,604
-0.09(-1.13%)
Mar 18, 2013
7.924
8.100
7.924
7.984
188,562
-0.06(-0.69%)
Mar 15, 2013
7.979
8.145
7.979
8.039
645,229
+0.06(+0.76%)
Mar 14, 2013
8.145
8.145
7.939
7.979
307,663
-0.17(-2.04%)
Mar 13, 2013
8.165
8.165
8.019
8.145
178,344
-0.01(-0.06%)
Mar 12, 2013
8.165
8.306
8.039
8.150
268,754
+0.00(+0.00%)
Mar 11, 2013
8.185
8.260
7.954
8.150
382,420
-0.07(-0.80%)
Mar 08, 2013
8.321
8.341
8.195
8.215
361,001
-0.10(-1.15%)
Mar 07, 2013
8.240
8.341
8.165
8.311
477,897
+0.04(+0.49%)
Mar 06, 2013
8.115
8.311
7.873
8.270
627,958
+0.12(+1.42%)
Mar 05, 2013
7.884
8.396
7.763
8.155
2,113,522
+0.46(+6.01%)
Mar 04, 2013
7.788
7.823
7.652
7.693
264,306
-0.09(-1.16%)
Mar 01, 2013
7.713
7.833
7.652
7.783
310,923
+0.04(+0.45%)
Feb 28, 2013
7.667
7.788
7.587
7.748
650,878
+0.18(+2.32%)
Feb 27, 2013
7.512
7.738
7.451
7.572
576,244
+0.09(+1.14%)
Feb 26, 2013
7.421
7.560
7.210
7.487
516,282
-0.04(-0.53%)
Feb 22, 2013
7.466
7.647
7.456
7.527
515,673
+0.08(+1.01%)
Feb 21, 2013
7.466
7.602
7.286
7.451
777,802
-0.04(-0.54%)
Feb 20, 2013
7.683
7.708
7.411
7.492
638,029
-0.18(-2.29%)
Feb 19, 2013
7.612
7.688
7.527
7.667
266,021
+0.08(+1.06%)
Feb 15, 2013
7.622
7.738
7.376
7.587
685,971
-0.05(-0.66%)
Feb 14, 2013
7.582
7.698
7.039
7.637
1,802,541
-0.08(-0.98%)
Feb 13, 2013
7.602
7.738
7.548
7.713
308,276
+0.09(+1.19%)
Feb 12, 2013
7.602
7.662
7.499
7.622
167,571
+0.05(+0.60%)
Feb 11, 2013
7.612
7.693
7.527
7.577
179,136
-0.05(-0.66%)
Feb 08, 2013
7.637
7.683
7.557
7.627
127,235
-0.02(-0.20%)
Feb 07, 2013
7.718
7.728
7.557
7.642
292,087
-0.06(-0.72%)
Feb 06, 2013
7.683
7.718
7.568
7.698
192,202
+0.15(+2.00%)
Feb 04, 2013
7.758
7.758
7.542
7.547
382,820
-0.22(-2.78%)
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
.