Costamare More Historical Data - CMRE-E | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Costamare Inc (CMRE-E)
Costamare Inc (CMRE-E) Historical

CMRE-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	26.66	0.07	0.26%	26.70	26.70	26.52	8,481
Jun 13 2024	26.59	-0.05	-0.19%	26.60	26.63	26.58	6,036
Jun 12 2024	26.64	0.04	0.15%	26.70	26.70	26.60	2,062
Jun 11 2024	26.60	-0.10	-0.37%	26.70	26.75	26.60	5,226
Jun 10 2024	26.70	0.01	0.04%	26.65	26.71	26.65	4,498
Jun 07 2024	26.69	0.05	0.18%	26.69	26.70	26.69	195
Jun 06 2024	26.64	-0.06	-0.22%	26.61	26.69	26.61	3,618
Jun 05 2024	26.70	0.09	0.35%	26.70	26.75	26.59	10,667
Jun 04 2024	26.61	0.00	-0.01%	26.68	26.70	26.59	12,358
Jun 03 2024	26.61	-0.04	-0.15%	26.67	26.67	26.60	5,003
May 31 2024	26.65	0.05	0.19%	26.69	26.75	26.60	8,373
May 30 2024	26.60	-0.02	-0.08%	26.69	26.75	26.53	9,260
May 29 2024	26.62	0.02	0.08%	26.52	26.70	26.52	4,783
May 28 2024	26.60	0.03	0.11%	26.57	26.65	26.57	6,738
May 24 2024	26.57	0.01	0.04%	26.65	26.72	26.54	9,913
May 23 2024	26.56	0.55	2.11%	26.11	26.66	26.02	47,154
May 22 2024	26.01	-0.51	-1.92%	26.44	26.53	26.01	17,560
May 21 2024	26.52	-0.05	-0.17%	26.55	26.56	26.52	2,571
May 20 2024	26.57	0.16	0.59%	26.41	26.70	26.41	7,112
May 17 2024	26.41	-0.04	-0.13%	26.42	26.42	26.32	5,952
May 16 2024	26.45	0.07	0.28%	26.47	26.77	26.37	5,581
May 15 2024	26.37	-0.06	-0.24%	26.75	26.75	26.37	7,288
May 14 2024	26.43	0.06	0.24%	26.36	26.55	26.36	2,485
May 13 2024	26.37	-0.18	-0.68%	26.55	26.56	26.35	2,852
May 10 2024	26.55	0.22	0.84%	26.42	26.73	26.36	3,869
May 09 2024	26.33	-0.21	-0.81%	26.44	26.76	26.33	1,086
May 08 2024	26.54	-0.08	-0.28%	26.50	26.59	26.36	11,947
May 07 2024	26.62	0.14	0.53%	26.75	26.80	26.50	5,878
May 06 2024	26.48	-0.20	-0.75%	26.60	26.60	26.48	3,155
May 03 2024	26.68	0.07	0.26%	26.61	26.78	26.58	3,315
May 02 2024	26.61	0.38	1.45%	26.30	26.89	26.30	6,658
May 01 2024	26.23	0.07	0.27%	26.63	26.63	26.16	2,690
Apr 30 2024	26.16	0.00	0.00%	26.28	26.42	26.01	4,038
Apr 29 2024	26.16	0.07	0.27%	26.02	26.30	26.02	7,769
Apr 26 2024	26.09	0.03	0.12%	26.15	26.28	26.09	2,487
Apr 25 2024	26.06	-0.10	-0.38%	26.17	26.50	26.00	7,552
Apr 24 2024	26.16	0.14	0.54%	26.20	26.25	26.12	6,980
Apr 23 2024	26.02	-0.30	-1.14%	26.30	26.32	26.02	2,959
Apr 22 2024	26.32	0.01	0.04%	26.13	26.47	26.13	4,921
Apr 19 2024	26.31	0.06	0.23%	26.09	26.49	26.09	7,830
Apr 18 2024	26.25	-0.13	-0.49%	26.41	26.43	26.17	6,477
Apr 17 2024	26.38	-0.13	-0.49%	26.55	26.55	26.38	3,857
Apr 16 2024	26.51	0.04	0.13%	26.33	26.66	26.30	6,441
Apr 15 2024	26.48	-0.11	-0.40%	26.50	26.58	26.41	5,172
Apr 12 2024	26.58	0.04	0.15%	26.50	26.79	26.20	5,616
Apr 11 2024	26.54	-0.30	-1.12%	26.50	26.61	26.37	6,445
Apr 10 2024	26.84	-0.04	-0.15%	26.87	26.87	26.50	8,609
Apr 09 2024	26.88	0.09	0.34%	26.68	26.89	26.68	2,407
Apr 08 2024	26.79	0.11	0.41%	26.60	26.87	26.60	3,075
Apr 05 2024	26.68	0.11	0.41%	26.67	26.68	26.61	4,102
Apr 04 2024	26.57	0.00	0.00%	26.30	26.57	26.30	729
Apr 03 2024	26.57	0.08	0.30%	26.50	26.57	26.49	4,481
Apr 02 2024	26.49	0.30	1.15%	26.20	26.49	26.20	7,064
Apr 01 2024	26.19	0.18	0.69%	26.01	26.19	26.00	3,492
Mar 28 2024	26.01	-0.04	-0.15%	26.11	26.11	25.97	10,811
Mar 27 2024	26.05	-0.07	-0.27%	26.01	26.05	25.83	9,702
Mar 26 2024	26.12	-0.05	-0.19%	26.11	26.12	25.82	16,328
Mar 25 2024	26.17	-0.41	-1.55%	26.55	26.56	26.13	11,546
Mar 22 2024	26.58	0.03	0.12%	26.55	26.85	26.55	5,805
Mar 21 2024	26.55	-0.05	-0.19%	26.53	26.60	26.50	10,280
Mar 20 2024	26.60	0.06	0.23%	26.55	26.85	26.50	10,876
Mar 19 2024	26.54	-0.16	-0.60%	26.75	26.79	26.54	3,718
Mar 18 2024	26.70	0.09	0.34%	26.63	26.70	26.51	3,209

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions