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
)
15.61
-0.59 (-3.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2020
4.312
4.312
3.977
4.053
967,147
-0.36(-8.06%)
Apr 29, 2020
4.481
4.481
4.045
4.409
1,731,877
+0.25(+6.02%)
Apr 28, 2020
4.166
4.215
4.045
4.158
613,911
+0.07(+1.78%)
Apr 27, 2020
4.070
4.231
4.037
4.086
1,023,358
+0.02(+0.40%)
Apr 24, 2020
3.997
4.102
3.896
4.070
680,905
+0.15(+3.70%)
Apr 23, 2020
3.722
4.061
3.722
3.924
680,752
+0.22(+5.88%)
Apr 22, 2020
3.981
3.981
3.650
3.706
718,244
-0.16(-4.18%)
Apr 21, 2020
3.884
3.993
3.864
3.868
1,079,357
-0.14(-3.43%)
Apr 20, 2020
3.876
4.013
3.779
4.005
918,240
+0.04(+1.02%)
Apr 17, 2020
3.941
4.028
3.870
3.965
945,488
+0.13(+3.51%)
Apr 16, 2020
3.941
4.036
3.727
3.830
1,094,896
-0.11(-2.81%)
Apr 15, 2020
3.798
3.988
3.490
3.941
1,522,815
-0.05(-1.19%)
Apr 14, 2020
3.885
4.044
3.727
3.988
1,109,709
+0.12(+3.07%)
Apr 13, 2020
3.727
3.901
3.593
3.870
950,743
+0.14(+3.82%)
Apr 09, 2020
3.759
3.893
3.569
3.727
1,110,778
+0.04(+1.07%)
Apr 08, 2020
3.411
3.696
3.363
3.688
889,672
+0.32(+9.65%)
Apr 07, 2020
3.324
3.498
3.324
3.363
911,372
+0.15(+4.68%)
Apr 06, 2020
3.300
3.363
3.165
3.213
769,169
+0.03(+1.00%)
Apr 03, 2020
3.284
3.343
3.055
3.181
567,015
-0.12(-3.60%)
Apr 02, 2020
3.426
3.458
3.189
3.300
857,859
-0.13(-3.92%)
Apr 01, 2020
3.363
3.616
3.324
3.434
925,222
-0.14(-3.98%)
Mar 31, 2020
3.482
3.656
3.426
3.577
929,874
+0.17(+5.12%)
Mar 30, 2020
3.347
3.521
3.308
3.403
600,050
+0.02(+0.47%)
Mar 27, 2020
3.830
3.854
3.387
3.387
924,511
-0.63(-15.58%)
Mar 26, 2020
3.521
4.036
3.458
4.012
1,372,998
+0.59(+17.09%)
Mar 25, 2020
3.134
3.585
3.086
3.426
1,056,792
+0.35(+11.31%)
Mar 24, 2020
3.047
3.110
2.936
3.078
706,011
+0.26(+9.27%)
Mar 23, 2020
2.833
2.928
2.698
2.817
848,140
-0.10(-3.52%)
Mar 20, 2020
2.833
3.553
2.825
2.920
1,287,441
+0.11(+3.94%)
Mar 19, 2020
2.762
2.904
2.501
2.809
1,251,565
-0.04(-1.39%)
Mar 18, 2020
2.873
3.157
2.572
2.849
1,320,225
-0.32(-10.00%)
Mar 17, 2020
3.086
3.371
2.928
3.165
1,597,418
+0.06(+2.04%)
Mar 16, 2020
3.284
3.446
3.086
3.102
1,678,091
-0.55(-15.15%)
Mar 13, 2020
4.162
4.226
3.561
3.656
2,184,278
-0.31(-7.78%)
Mar 12, 2020
4.131
4.210
3.957
3.965
1,269,753
-0.47(-10.70%)
Mar 11, 2020
4.431
4.621
4.356
4.439
823,319
-0.18(-3.94%)
Mar 10, 2020
4.495
4.637
4.297
4.621
1,125,209
+0.28(+6.57%)
Mar 09, 2020
4.606
4.859
4.321
4.337
1,232,132
-0.56(-11.47%)
Mar 06, 2020
4.867
5.049
4.772
4.898
1,166,507
-0.10(-2.06%)
Mar 05, 2020
5.065
5.112
4.938
5.001
1,718,122
-0.12(-2.32%)
Mar 04, 2020
5.088
5.199
5.025
5.120
1,287,960
+0.10(+2.05%)
Mar 03, 2020
5.096
5.262
4.954
5.017
2,039,498
-0.03(-0.63%)
Mar 02, 2020
5.199
5.199
4.922
5.049
1,539,517
-0.12(-2.30%)
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%)
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
.