Costamare Inc. Historical Stock Prices

CMRE 
$17.98
*  
0.31
1.69%
Get CMRE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CMRE now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.21  18.35  17.81  17.98 154,583
03/27/2015 18.18 18.35 17.81 17.98 154,583
03/26/2015 18.89 19.01 18.27 18.29 168,257
03/25/2015 18.77 19.11 18.59 18.97 90,305
03/24/2015 18.94 18.95 18.65 18.86 94,497
03/23/2015 18.72 19.17 18.72 18.96 42,386
03/20/2015 18.55 18.78 18.55 18.75 69,399
03/19/2015 18.62 18.71 18.22 18.53 108,507
03/18/2015 18.48 18.8 18.23 18.74 62,264
03/17/2015 18.21 18.67 18.1401 18.55 62,399
03/16/2015 18.63 18.63 18.18 18.3 74,686
03/13/2015 18.75 18.75 18.25 18.57 66,922
03/12/2015 18.81 19.17 18.47 18.75 68,649
03/11/2015 18.31 18.82 18.18 18.75 99,872
03/10/2015 18.26 18.32 18.12 18.25 60,492
03/09/2015 18.7 18.73 18.42 18.58 99,471
03/06/2015 18.76 18.97 18.61 18.75 67,702
03/05/2015 19.58 19.64 18.96 19.06 81,927
03/04/2015 19.67 19.7399 19.3894 19.62 74,047
03/03/2015 19.67 19.96 19.45 19.79 84,898
03/02/2015 19.5 19.72 19.28 19.64 66,766
02/27/2015 19.42 19.69 19.155 19.43 105,675
02/26/2015 19.13 19.56 18.75 19.4 104,420
02/25/2015 19 19.19 18.85 19.1 71,191
02/24/2015 18.86 19.1 18.75 19.06 59,842
02/23/2015 18.98 19.04 18.86 18.96 55,002
02/20/2015 19.42 19.42 18.97 19.06 68,936
02/19/2015 19.23 19.39 19.15 19.16 55,319
02/18/2015 19.43 19.58 19.21 19.35 61,074
02/17/2015 19.49 19.55 19.13 19.5 75,411
02/13/2015 19.44 19.65 19.3 19.6 88,441
02/12/2015 19.04 19.44 19 19.3 148,506
02/11/2015 18.75 19.1 18.47 18.98 123,868
02/10/2015 18.44 18.78 18.07 18.78 128,275
02/09/2015 19.03 19.03 18.35 18.37 185,895
02/06/2015 18.68 19.1 18.62 18.92 183,274
02/05/2015 18.5 18.71 17.94 18.6 311,547
02/04/2015 17.56 17.71 17.37 17.6 113,237
02/03/2015 17.37 17.8 17.23 17.7 115,452
02/02/2015 17.06 17.41 17.02 17.22 103,569
01/30/2015 17 17.09 16.71 17.08 164,467
01/29/2015 17.65 17.65 17 17.13 141,195
01/28/2015 17.4 17.72 17.24 17.54 347,573
01/27/2015 16.92 17.33 16.7301 17.31 124,375
01/26/2015 16.82 17.11 16.59 17.03 123,305
01/23/2015 17.04 17.05 16.7 16.8 155,967
01/22/2015 16.73 17.08 16.6016 17.04 107,026
01/21/2015 16.67 17.05 16.35 16.59 186,307
01/20/2015 16.48 16.74 16.2 16.65 117,955
01/16/2015 16.55 16.76 16.24 16.39 103,686
01/15/2015 16.77 16.98 16.38 16.83 207,730
01/14/2015 16.05 16.81 16.05 16.68 305,211
01/13/2015 16.41 16.83 16.07 16.22 233,960
01/12/2015 16.27 16.5073 16.05 16.38 183,130
01/09/2015 16.38 16.71 16.26 16.28 288,987
01/08/2015 16.15 16.69 16.01 16.24 384,694
01/07/2015 16.34 16.8 16 16 301,087
01/06/2015 16.6 16.91 15.85 16.2 274,648
01/05/2015 17.46 17.66 16.53 16.68 252,413
01/02/2015 17.75 17.94 17.19 17.61 142,062
12/31/2014 17.76 17.91 17.1 17.61 223,237
12/30/2014 18.06 18.24 17.62 17.63 191,521
12/29/2014 18.32 18.5 18 18.1 112,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?