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 (%)
Jun 30, 2011
8.391
8.579
8.391
8.512
205,301
+0.13(+1.50%)
Jun 29, 2011
8.275
8.391
8.238
8.386
265,372
+0.16(+1.89%)
Jun 28, 2011
8.215
8.346
8.155
8.230
151,593
+0.02(+0.18%)
Jun 27, 2011
8.311
8.311
8.160
8.215
136,690
-0.08(-0.91%)
Jun 24, 2011
8.356
8.356
8.230
8.291
106,598
-0.03(-0.36%)
Jun 23, 2011
8.160
8.321
8.160
8.321
107,802
+0.07(+0.79%)
Jun 22, 2011
8.245
8.366
8.165
8.255
140,828
+0.00(+0.00%)
Jun 21, 2011
8.240
8.321
8.140
8.255
291,651
+0.05(+0.55%)
Jun 20, 2011
8.185
8.215
8.170
8.210
125,547
+0.02(+0.25%)
Jun 17, 2011
8.285
8.331
8.150
8.190
141,947
-0.05(-0.55%)
Jun 16, 2011
8.265
8.411
8.185
8.235
75,115
-0.01(-0.06%)
Jun 15, 2011
8.195
8.285
8.140
8.240
76,552
-0.03(-0.30%)
Jun 14, 2011
8.321
8.336
8.140
8.265
181,990
+0.03(+0.30%)
Jun 13, 2011
8.321
8.421
8.230
8.240
193,943
-0.03(-0.36%)
Jun 10, 2011
8.491
8.527
8.240
8.270
124,170
-0.23(-2.72%)
Jun 09, 2011
8.542
8.552
8.461
8.502
146,429
-0.01(-0.12%)
Jun 08, 2011
8.557
8.617
8.416
8.512
120,490
-0.05(-0.53%)
Jun 07, 2011
8.461
8.602
8.431
8.557
154,043
+0.13(+1.55%)
Jun 06, 2011
8.617
8.637
8.391
8.426
124,206
-0.18(-2.04%)
Jun 03, 2011
8.502
8.682
8.240
8.602
291,868
+0.08(+0.94%)
May 24, 2011
8.542
8.637
8.391
8.522
177,663
+0.09(+1.01%)
May 23, 2011
8.527
8.547
8.396
8.436
197,362
-0.19(-2.21%)
May 20, 2011
8.592
8.733
8.567
8.627
125,949
+0.06(+0.64%)
May 19, 2011
8.592
8.642
8.537
8.572
78,317
+0.05(+0.53%)
May 18, 2011
8.612
8.667
8.497
8.527
92,396
+0.01(+0.06%)
May 17, 2011
8.667
8.733
8.491
8.522
58,178
-0.15(-1.68%)
May 16, 2011
8.612
8.708
8.532
8.667
118,818
+0.00(+0.00%)
May 13, 2011
8.743
8.798
8.622
8.667
327,820
-0.08(-0.86%)
May 12, 2011
8.743
8.772
8.587
8.743
216,793
+0.20(+2.29%)
May 11, 2011
8.843
9.094
8.441
8.547
292,368
+0.02(+0.18%)
May 10, 2011
8.466
8.542
8.466
8.532
51,453
+0.07(+0.83%)
May 09, 2011
8.517
8.577
8.391
8.461
125,909
-0.05(-0.53%)
May 06, 2011
8.607
8.723
8.416
8.507
110,646
-0.01(-0.12%)
May 05, 2011
8.572
8.682
8.381
8.517
119,071
-0.06(-0.64%)
May 04, 2011
8.612
8.687
8.421
8.572
118,959
-0.02(-0.18%)
May 03, 2011
8.637
8.768
8.564
8.587
108,302
-0.06(-0.70%)
May 02, 2011
8.562
8.662
8.562
8.647
139,723
-0.03(-0.29%)
Apr 29, 2011
8.657
8.733
8.607
8.672
150,809
+0.01(+0.06%)
Apr 28, 2011
8.542
8.682
8.542
8.667
126,305
+0.02(+0.23%)
Apr 27, 2011
8.682
8.695
8.587
8.647
136,599
-0.02(-0.23%)
Apr 26, 2011
8.532
8.768
8.532
8.667
220,835
+0.01(+0.06%)
Apr 25, 2011
8.758
8.768
8.632
8.662
167,798
-0.12(-1.37%)
Apr 21, 2011
8.652
8.793
8.597
8.783
134,941
+0.19(+2.16%)
Apr 20, 2011
8.878
8.878
8.436
8.597
636,799
-0.21(-2.40%)
Apr 19, 2011
8.873
8.893
8.763
8.808
159,297
-0.04(-0.40%)
Apr 18, 2011
8.773
9.170
8.733
8.843
180,231
-0.03(-0.34%)
Apr 15, 2011
8.893
8.893
8.743
8.873
111,494
+0.01(+0.11%)
Apr 14, 2011
8.773
8.898
8.748
8.863
111,631
+0.07(+0.80%)
Apr 13, 2011
8.738
8.813
8.694
8.793
153,538
+0.08(+0.86%)
Apr 12, 2011
8.738
8.798
8.582
8.718
156,605
-0.10(-1.14%)
Apr 11, 2011
8.934
8.954
8.743
8.818
108,939
-0.09(-1.02%)
Apr 08, 2011
9.074
9.099
8.893
8.909
207,065
-0.16(-1.77%)
Apr 07, 2011
9.004
9.115
8.950
9.069
223,383
+0.04(+0.39%)
Apr 06, 2011
9.165
9.195
8.848
9.034
374,154
-0.07(-0.72%)
Apr 05, 2011
8.873
9.285
8.863
9.099
518,635
+0.21(+2.32%)
Apr 04, 2011
8.763
8.903
8.753
8.893
588,295
+0.10(+1.14%)
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
.