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
)
13.37
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 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%)
Apr 01, 2011
8.798
8.868
8.733
8.793
386,137
+0.06(+0.63%)
Mar 31, 2011
8.768
8.818
8.708
8.738
318,959
-0.01(-0.06%)
Mar 30, 2011
8.481
9.044
8.474
8.743
548,401
+0.26(+3.02%)
Mar 29, 2011
8.481
8.486
8.381
8.486
183,341
+0.04(+0.42%)
Mar 28, 2011
8.527
8.527
8.396
8.451
83,109
-0.02(-0.24%)
Mar 25, 2011
8.260
8.476
8.245
8.471
203,894
+0.21(+2.55%)
Mar 24, 2011
8.250
8.270
8.150
8.260
72,133
+0.08(+0.92%)
Mar 23, 2011
8.115
8.225
8.115
8.185
735,978
+0.09(+1.05%)
Mar 22, 2011
8.110
8.165
7.994
8.100
114,153
+0.02(+0.25%)
Mar 21, 2011
8.054
8.130
7.959
8.079
253,001
-0.02(-0.25%)
Mar 18, 2011
8.059
8.165
8.059
8.100
170,047
+0.09(+1.07%)
Mar 17, 2011
8.069
8.120
7.949
8.014
196,015
+0.05(+0.57%)
Mar 16, 2011
8.024
8.165
7.899
7.969
155,379
-0.10(-1.25%)
Mar 15, 2011
8.069
8.195
7.989
8.069
416,538
-0.13(-1.53%)
Mar 14, 2011
8.205
8.306
8.115
8.195
301,423
-0.07(-0.85%)
Mar 11, 2011
8.240
8.291
8.215
8.265
251,019
+0.05(+0.61%)
Mar 10, 2011
8.416
8.421
8.185
8.215
380,105
-0.29(-3.43%)
Mar 09, 2011
8.446
8.537
8.391
8.507
145,581
+0.11(+1.26%)
Mar 08, 2011
8.371
8.461
8.165
8.401
330,113
-0.03(-0.36%)
Mar 07, 2011
8.517
8.537
8.341
8.431
96,645
-0.09(-1.00%)
Mar 04, 2011
8.547
8.562
8.341
8.517
296,418
+0.00(+0.00%)
Mar 03, 2011
8.391
8.592
8.369
8.517
595,066
+0.13(+1.50%)
Mar 02, 2011
8.371
8.391
8.346
8.391
101,935
+0.01(+0.06%)
Mar 01, 2011
8.466
8.466
8.341
8.386
89,458
-0.05(-0.54%)
Feb 28, 2011
8.471
8.517
8.341
8.431
230,090
+0.02(+0.24%)
Feb 25, 2011
8.406
8.502
8.341
8.411
179,982
+0.07(+0.78%)
Feb 24, 2011
8.356
8.416
8.156
8.346
402,897
+0.01(+0.06%)
Feb 23, 2011
8.326
8.391
8.175
8.341
255,302
+0.00(+0.00%)
Feb 22, 2011
8.512
8.537
8.326
8.341
403,130
-0.20(-2.35%)
Feb 18, 2011
8.471
8.600
8.446
8.541
459,342
+0.12(+1.43%)
Feb 17, 2011
8.215
8.466
8.195
8.421
375,177
+0.24(+2.95%)
Feb 16, 2011
8.215
8.235
8.105
8.180
219,973
+0.02(+0.18%)
Feb 15, 2011
8.115
8.225
8.095
8.165
271,516
-0.01(-0.06%)
Feb 14, 2011
8.039
8.291
8.039
8.170
309,261
+0.14(+1.69%)
Feb 11, 2011
7.939
8.095
7.939
8.034
218,972
+0.14(+1.78%)
Feb 10, 2011
7.894
7.894
7.846
7.894
191,438
+0.01(+0.13%)
Feb 09, 2011
7.778
7.884
7.778
7.884
115,377
+0.06(+0.77%)
Feb 08, 2011
7.828
7.884
7.738
7.823
216,152
-0.03(-0.32%)
Feb 07, 2011
7.868
7.898
7.788
7.848
409,499
-0.02(-0.26%)
Feb 04, 2011
7.884
7.941
7.798
7.868
504,118
-0.02(-0.19%)
Feb 03, 2011
7.858
7.904
7.850
7.884
514,107
+0.01(+0.13%)
Feb 02, 2011
7.818
7.919
7.806
7.873
445,510
+0.07(+0.84%)
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
.