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 (%)
Apr 28, 2023
8.508
8.671
8.498
8.632
445,128
+0.13(+1.57%)
Apr 27, 2023
8.537
8.575
8.451
8.498
405,697
+0.00(+0.00%)
Apr 26, 2023
8.518
8.561
8.355
8.498
859,913
-0.09(-1.00%)
Apr 25, 2023
8.690
8.840
8.489
8.585
1,155,114
-0.35(-3.96%)
Apr 24, 2023
8.776
8.991
8.642
8.938
808,406
-0.14(-1.58%)
Apr 21, 2023
9.397
9.397
9.053
9.082
494,613
-0.31(-3.26%)
Apr 20, 2023
9.560
9.607
9.292
9.388
597,489
-0.17(-1.80%)
Apr 19, 2023
9.493
9.655
9.469
9.560
608,474
-0.05(-0.50%)
Apr 18, 2023
9.627
9.655
9.495
9.607
429,621
+0.00(+0.05%)
Apr 17, 2023
9.546
9.650
9.461
9.603
473,208
+0.15(+1.60%)
Apr 14, 2023
9.527
9.621
9.357
9.451
430,056
+0.01(+0.10%)
Apr 13, 2023
9.196
9.508
9.177
9.442
600,240
+0.33(+3.63%)
Apr 12, 2023
9.073
9.187
9.045
9.111
354,788
+0.09(+0.94%)
Apr 11, 2023
8.856
9.121
8.809
9.026
575,757
+0.17(+1.92%)
Apr 10, 2023
8.676
8.922
8.676
8.856
652,005
+0.25(+2.85%)
Apr 06, 2023
8.752
8.813
8.596
8.610
638,907
-0.09(-0.98%)
Apr 05, 2023
8.620
8.705
8.487
8.695
685,655
+0.04(+0.44%)
Apr 04, 2023
8.837
8.969
8.610
8.657
561,536
-0.06(-0.65%)
Apr 03, 2023
8.865
8.875
8.601
8.714
553,558
-0.18(-2.02%)
Mar 31, 2023
8.799
8.908
8.790
8.894
448,696
+0.12(+1.40%)
Mar 30, 2023
8.875
8.932
8.709
8.771
342,258
+0.01(+0.11%)
Mar 29, 2023
8.856
8.913
8.724
8.761
318,945
+0.01(+0.11%)
Mar 28, 2023
8.733
8.818
8.724
8.752
296,437
+0.03(+0.33%)
Mar 27, 2023
8.743
8.776
8.572
8.724
343,127
+0.03(+0.33%)
Mar 24, 2023
8.610
8.743
8.514
8.695
459,272
+0.01(+0.11%)
Mar 23, 2023
8.837
8.960
8.610
8.686
428,730
-0.06(-0.65%)
Mar 22, 2023
8.790
8.998
8.733
8.743
391,517
-0.08(-0.86%)
Mar 21, 2023
8.705
8.941
8.705
8.818
443,904
+0.26(+3.09%)
Mar 20, 2023
8.591
8.695
8.525
8.553
661,538
-0.03(-0.33%)
Mar 17, 2023
8.790
8.950
8.525
8.582
1,019,522
-0.26(-2.99%)
Mar 16, 2023
8.998
9.045
8.648
8.846
817,944
-0.29(-3.21%)
Mar 15, 2023
9.036
9.243
8.979
9.139
752,668
-0.14(-1.53%)
Mar 14, 2023
9.366
9.470
9.196
9.281
641,957
+0.11(+1.24%)
Mar 13, 2023
9.092
9.329
8.950
9.168
942,971
-0.14(-1.52%)
Mar 10, 2023
9.489
9.532
9.206
9.310
876,278
-0.21(-2.18%)
Mar 09, 2023
9.697
9.749
9.508
9.518
618,244
-0.18(-1.85%)
Mar 08, 2023
9.678
9.858
9.584
9.697
600,234
+0.06(+0.59%)
Mar 07, 2023
9.725
9.773
9.612
9.640
413,907
-0.10(-1.07%)
Mar 06, 2023
10.000
10.02
9.716
9.744
568,134
-0.26(-2.55%)
Mar 03, 2023
10.08
10.15
9.979
10.000
632,545
-0.07(-0.66%)
Mar 02, 2023
10.08
10.11
9.981
10.07
664,210
-0.05(-0.47%)
Mar 01, 2023
9.971
10.32
9.971
10.11
739,473
+0.19(+1.90%)
Feb 28, 2023
10.000
10.17
9.905
9.924
587,428
-0.15(-1.50%)
Feb 27, 2023
9.877
10.18
9.877
10.08
807,537
+0.29(+3.00%)
Feb 24, 2023
9.603
9.839
9.547
9.782
858,882
+0.13(+1.37%)
Feb 23, 2023
9.366
9.669
9.366
9.650
535,290
+0.38(+4.08%)
Feb 22, 2023
9.300
9.385
9.239
9.272
330,241
-0.03(-0.30%)
Feb 21, 2023
9.574
9.688
9.300
9.300
609,495
-0.27(-2.86%)
Feb 17, 2023
9.461
9.612
9.423
9.574
571,634
+0.14(+1.50%)
Feb 16, 2023
9.234
9.508
9.234
9.432
759,035
+0.27(+2.99%)
Feb 15, 2023
9.234
9.253
9.073
9.158
620,612
-0.14(-1.52%)
Feb 14, 2023
9.329
9.385
9.149
9.300
808,217
-0.04(-0.40%)
Feb 13, 2023
9.338
9.392
9.243
9.338
403,664
-0.04(-0.40%)
Feb 10, 2023
9.423
9.442
9.243
9.376
726,429
-0.08(-0.80%)
Feb 09, 2023
9.640
9.697
9.347
9.451
972,323
-0.15(-1.57%)
Feb 08, 2023
9.820
10.000
9.380
9.603
1,211,937
-0.25(-2.50%)
Feb 07, 2023
9.735
9.952
9.659
9.848
767,499
+0.15(+1.56%)
Feb 06, 2023
9.678
9.801
9.640
9.697
547,701
-0.06(-0.58%)
Feb 03, 2023
9.820
9.924
9.659
9.754
473,208
-0.07(-0.67%)
Feb 02, 2023
10.08
10.22
9.768
9.820
743,259
-0.16(-1.61%)
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
.