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, 2019
4.448
4.592
4.440
4.584
528,269
+0.12(+2.72%)
Apr 29, 2019
4.432
4.508
4.402
4.463
397,315
+0.02(+0.34%)
Apr 26, 2019
4.402
4.463
4.341
4.448
327,421
+0.06(+1.38%)
Apr 25, 2019
4.516
4.516
4.379
4.387
542,635
-0.13(-2.86%)
Apr 24, 2019
4.470
4.607
4.402
4.516
607,667
+0.04(+0.85%)
Apr 23, 2019
4.508
4.728
4.281
4.478
1,005,862
+0.20(+4.80%)
Apr 22, 2019
4.356
4.379
4.205
4.273
337,163
-0.08(-1.92%)
Apr 18, 2019
4.303
4.364
4.288
4.356
293,163
+0.06(+1.41%)
Apr 17, 2019
4.266
4.348
4.258
4.296
362,217
+0.03(+0.70%)
Apr 16, 2019
4.281
4.285
4.214
4.266
242,226
+0.02(+0.53%)
Apr 15, 2019
4.229
4.303
4.206
4.244
189,495
+0.01(+0.18%)
Apr 12, 2019
4.288
4.333
4.199
4.236
307,059
+0.00(+0.00%)
Apr 11, 2019
4.199
4.266
4.169
4.236
215,079
+0.02(+0.53%)
Apr 10, 2019
4.132
4.244
4.065
4.214
355,780
+0.13(+3.10%)
Apr 09, 2019
4.072
4.102
4.020
4.087
232,528
-0.02(-0.54%)
Apr 08, 2019
4.176
4.191
4.079
4.109
309,137
-0.07(-1.61%)
Apr 05, 2019
4.012
4.191
4.012
4.176
560,751
+0.19(+4.67%)
Apr 04, 2019
3.938
4.005
3.923
3.990
265,694
+0.04(+0.94%)
Apr 03, 2019
3.945
4.005
3.915
3.953
228,488
+0.03(+0.76%)
Apr 02, 2019
4.020
4.020
3.900
3.923
341,742
-0.08(-2.05%)
Apr 01, 2019
3.915
4.020
3.915
4.005
379,864
+0.13(+3.27%)
Mar 29, 2019
3.856
3.915
3.804
3.878
478,958
+0.09(+2.36%)
Mar 28, 2019
3.796
3.856
3.766
3.789
232,119
-0.01(-0.20%)
Mar 27, 2019
3.729
3.818
3.729
3.796
287,545
+0.06(+1.60%)
Mar 26, 2019
3.669
3.751
3.669
3.736
456,245
+0.09(+2.45%)
Mar 25, 2019
3.639
3.714
3.617
3.647
503,340
-0.01(-0.20%)
Mar 22, 2019
3.789
3.818
3.647
3.654
620,018
-0.13(-3.35%)
Mar 21, 2019
3.729
3.826
3.729
3.781
850,564
+0.05(+1.40%)
Mar 20, 2019
3.804
3.811
3.699
3.729
548,099
-0.08(-2.15%)
Mar 19, 2019
3.856
3.859
3.785
3.811
344,480
-0.05(-1.35%)
Mar 18, 2019
3.856
3.930
3.841
3.863
265,636
-0.04(-0.96%)
Mar 15, 2019
3.796
3.900
3.796
3.900
964,219
+0.10(+2.55%)
Mar 14, 2019
3.833
3.871
3.774
3.804
231,132
-0.04(-1.16%)
Mar 13, 2019
3.751
3.863
3.744
3.848
338,192
+0.14(+3.82%)
Mar 12, 2019
3.647
3.707
3.617
3.707
838,092
+0.06(+1.64%)
Mar 11, 2019
3.692
3.714
3.647
3.647
377,792
-0.03(-0.81%)
Mar 08, 2019
3.721
3.721
3.647
3.677
391,131
-0.08(-2.18%)
Mar 07, 2019
3.759
3.818
3.677
3.759
341,967
-0.01(-0.40%)
Mar 06, 2019
3.833
3.856
3.707
3.774
466,940
-0.06(-1.56%)
Mar 05, 2019
3.886
3.886
3.774
3.833
270,376
-0.04(-0.96%)
Mar 04, 2019
3.841
3.915
3.818
3.871
305,727
+0.04(+1.17%)
Mar 01, 2019
3.878
3.941
3.804
3.826
384,963
-0.05(-1.35%)
Feb 28, 2019
3.930
3.930
3.863
3.878
243,192
-0.06(-1.52%)
Feb 27, 2019
3.953
3.982
3.886
3.938
221,702
-0.02(-0.57%)
Feb 26, 2019
3.915
3.997
3.915
3.960
283,664
+0.04(+0.95%)
Feb 25, 2019
4.005
4.027
3.923
3.923
353,648
-0.07(-1.68%)
Feb 22, 2019
4.005
4.027
3.953
3.990
320,870
+0.02(+0.56%)
Feb 21, 2019
3.953
3.975
3.893
3.968
373,280
+0.01(+0.38%)
Feb 20, 2019
3.953
3.960
3.912
3.953
400,759
+0.00(+0.00%)
Feb 19, 2019
3.878
3.968
3.878
3.953
534,693
+0.07(+1.92%)
Feb 15, 2019
3.811
3.900
3.759
3.878
419,960
+0.09(+2.36%)
Feb 14, 2019
3.729
3.796
3.714
3.789
322,991
+0.04(+0.99%)
Feb 13, 2019
3.721
3.759
3.677
3.751
462,413
+0.05(+1.41%)
Feb 12, 2019
3.602
3.721
3.587
3.699
419,495
+0.14(+3.98%)
Feb 11, 2019
3.453
3.565
3.446
3.557
253,848
+0.09(+2.58%)
Feb 08, 2019
3.542
3.580
3.438
3.468
404,808
-0.08(-2.31%)
Feb 07, 2019
3.662
3.669
3.542
3.550
433,792
-0.12(-3.25%)
Feb 06, 2019
3.639
3.699
3.639
3.669
330,792
+0.01(+0.20%)
Feb 05, 2019
3.669
3.707
3.647
3.662
262,228
-0.01(-0.41%)
Feb 04, 2019
3.751
3.751
3.639
3.677
476,707
-0.08(-2.18%)
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
.