$14.89 +0.37 (%) Costamare Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMRE historical data

Date Open High Low Close Volume
8/26/201514.5014.7014.2514.52196,339
8/25/201514.4014.9014.0214.32207,447
8/24/201514.8014.8813.4814.01289,119
8/21/201515.0315.3814.9515.09192,727
8/20/201515.2715.5315.1315.21132,290
8/19/201515.5015.7515.2115.48268,006
8/18/201515.9815.9815.5215.5673,678
8/17/201516.4016.4016.0016.19111,719
8/14/201515.9616.5015.9516.48113,091
8/13/201516.1016.1015.8015.8378,478
8/12/201516.0016.1515.5016.0094,456
8/11/201516.8216.8715.9916.11127,469
8/10/201516.5517.0616.5016.7899,162
8/7/201515.9316.6815.9316.28140,655
8/6/201516.1316.3015.6415.79188,119
8/5/201516.6216.8816.1216.19126,707
8/4/201516.8817.0816.1916.33107,955
8/3/201517.0317.3416.5116.7882,256
7/31/201516.7817.2416.7817.0394,811
7/30/201517.0417.2016.5716.72165,768
7/29/201517.5317.6616.9817.13165,051
7/28/201517.3517.8017.1817.48125,376
7/27/201517.5117.5717.0717.2156,177
7/24/201517.6517.7017.1217.56126,196
7/23/201517.7717.9317.5817.6390,111
7/22/201518.9318.9317.0817.68165,125
7/21/201518.1318.2017.7117.78140,546
7/20/201518.3318.4817.8318.12150,811
7/17/201518.5018.6418.0518.50136,697
7/16/201518.4918.7418.1818.46113,470
7/15/201518.2618.5618.1818.37197,989
7/14/201518.2718.4418.1018.28131,947
7/13/201517.9618.3217.7518.14129,065
7/10/201517.2618.1117.2217.87223,275
7/9/201517.1317.4416.9017.01157,065
7/8/201517.5517.6516.8017.05147,514
7/7/201518.0118.0917.1017.76170,947
7/6/201518.2718.8318.0118.10179,197
7/2/201518.1818.5718.1818.42115,991
7/1/201518.4218.7417.6218.10167,609
6/30/201518.3918.7318.0518.37162,061
6/29/201518.7719.0718.1618.23174,737
6/26/201519.3519.4618.8518.96139,086
6/25/201519.8319.8319.3019.35119,301
6/24/201520.2320.2819.7319.8948,368
6/23/201519.4120.3119.4120.28118,126
6/22/201519.6219.7319.1619.45155,066
6/19/201519.6019.7019.4619.4982,624
6/18/201519.6019.8319.4219.6648,533
6/17/201519.5919.5919.3219.5569,424
6/16/201519.6119.6319.3919.5551,819
6/15/201519.6219.7519.4819.6546,214
6/12/201519.8419.9119.6319.7561,306
6/11/201520.0020.0219.7219.8653,564
6/10/201519.7520.4319.6919.97116,645
6/9/201519.9219.9719.3519.58123,510
6/8/201520.1420.3119.7819.9797,723
6/5/201519.6520.1619.5620.06100,628
6/4/201519.8019.8719.5019.7688,399
6/3/201519.7120.0719.7119.9291,604
6/2/201519.6019.9519.3419.7575,043
6/1/201519.6619.7519.4119.5790,630
5/29/201519.3619.6419.0219.6094,411
5/28/201519.4119.4919.0619.4287,305
5/27/201519.4119.6119.2619.4766,747
5/26/201519.8819.8819.0119.42113,478
5/22/201519.8219.9919.7319.9855,019
5/21/201519.7920.1019.7619.9361,713
5/20/201519.8219.8219.5919.8058,669
5/19/201520.0720.1919.5119.7597,199
5/18/201519.8520.1219.7220.1171,192
5/15/201520.0520.1219.8920.0373,873
5/14/201520.0520.1720.0020.0974,938
5/13/201520.1920.3719.7919.9969,996
5/12/201519.8320.2019.8120.1382,837
5/11/201520.2020.3119.8119.8971,935
5/8/201520.1720.3420.0520.2966,847
5/7/201520.2920.2919.7719.92130,282
5/6/201520.1820.5020.1120.35121,669
5/5/201520.2120.2820.0420.1890,264
5/4/201520.0620.2920.0220.19115,846
5/1/201520.2520.3019.8920.1180,893
4/30/201520.1220.3920.1020.23148,868
4/29/201519.8820.3819.4820.27322,575
4/28/201519.2919.5019.2819.4597,768
4/27/201519.4719.7119.2619.31105,513
4/24/201519.4419.5519.3419.47121,459
4/23/201518.9519.3718.8719.33148,551
4/22/201519.0219.0918.8618.8981,840
4/21/201519.0919.1018.8818.95119,067
4/20/201519.4319.4318.8019.00289,620
4/17/201519.4019.5419.0419.50157,029
4/16/201519.3720.0919.2619.69260,516
4/15/201518.7319.5018.7319.38196,204
4/14/201518.5018.7818.4718.77157,214
4/13/201518.1818.5018.1818.42104,987
4/10/201517.7318.3017.7318.22116,353
4/9/201517.2817.6417.2117.64172,977
4/8/201517.2717.4517.1017.37139,884
4/7/201517.5317.7217.0617.24179,591
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!