Quantcast

Costamare Inc. Common Stock $0.0001 par value Historical Stock Prices

CMRE 
$4.81
*  
0.15
3.02%
Get CMRE Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 4.86 4.92 4.785 4.81 272,387
01/22/2019 4.9 4.92 4.785 4.81 272,337
01/18/2019 4.89 4.98 4.78 4.96 467,973
01/17/2019 4.93 4.99 4.825 4.97 492,638
01/16/2019 4.94 4.97 4.88 4.91 240,802
01/15/2019 4.9 4.96 4.83 4.94 291,325
01/14/2019 5 5.05 4.88 4.89 256,269
01/11/2019 4.99 5.07 4.97 5.04 186,190
01/10/2019 5 5.0929 4.92 5.02 305,426
01/09/2019 5.09 5.09 4.99 5.07 256,076
01/08/2019 5.08 5.1 5.01 5.04 270,545
01/07/2019 4.9 5.091 4.84 5.03 396,340
01/04/2019 4.8 5.01 4.7839 4.9 439,391
01/03/2019 4.59 4.75 4.55 4.72 386,945
01/02/2019 4.34 4.63 4.32 4.61 313,801
12/31/2018 4.5 4.5 4.37 4.39 520,518
12/28/2018 4.42 4.55 4.353 4.49 568,620
12/27/2018 4.41 4.48 4.195 4.38 415,786
12/26/2018 4.25 4.525 4.25 4.52 471,641
12/24/2018 4.44 4.44 4.21 4.22 322,337
12/21/2018 4.43 4.55 4.4 4.45 621,891
12/20/2018 4.25 4.49 4.25 4.41 581,154
12/19/2018 4.39 4.43 4.22 4.28 679,838
12/18/2018 4.55 4.58 4.35 4.39 547,471
12/17/2018 4.81 4.86 4.52 4.55 792,764
12/14/2018 4.95 5.07 4.81 4.83 408,663
12/13/2018 5.17 5.19 5 5.03 520,929
12/12/2018 5.1 5.17 4.99 5.16 419,149
12/11/2018 4.9 5.11 4.89 5.05 400,988
12/10/2018 4.93 4.95 4.73 4.86 731,394
12/07/2018 5 5.1 4.9 4.96 494,698
12/06/2018 5.08 5.08 4.83 4.95 662,732
12/04/2018 5.45 5.45 5.14 5.16 484,717
12/03/2018 5.42 5.5385 5.21 5.52 922,912
11/30/2018 5.27 5.37 5.23 5.3 533,448
11/29/2018 5.28 5.375 5.21 5.29 499,828
11/28/2018 5.14 5.29 4.99 5.28 1,250,802
11/27/2018 5.14 5.21 5 5.14 909,493
11/26/2018 5.15 5.2266 5.095 5.14 428,528
11/23/2018 5.2 5.245 5.12 5.13 255,042
11/21/2018 5.11 5.3 5.11 5.22 378,184
11/20/2018 5.33 5.33 5.08 5.08 589,699
11/19/2018 5.4 5.5 5.32 5.37 305,630
11/16/2018 5.3 5.36 5.26 5.35 219,201
11/15/2018 5.25 5.37 5.23 5.34 278,563
11/14/2018 5.44 5.48 5.26 5.27 272,843
11/13/2018 5.29 5.48 5.27 5.41 443,315
11/12/2018 5.34 5.34 5.26 5.26 257,153
11/09/2018 5.35 5.42 5.2 5.32 285,118
11/08/2018 5.36 5.42 5.34 5.37 262,534
11/07/2018 5.26 5.385 5.22 5.38 447,865
11/06/2018 5.28 5.32 5.21 5.25 321,790
11/05/2018 5.4 5.4 5.21 5.29 386,100
11/02/2018 5.43 5.4798 5.27 5.34 605,222
11/01/2018 5.29 5.44 5.24 5.43 711,416
10/31/2018 5.21 5.48 5.21 5.3 654,351
10/30/2018 5.11 5.34 5.06 5.18 619,910
10/29/2018 5.19 5.385 5.08 5.11 640,004
10/26/2018 5.26 5.37 5.23 5.27 535,912
10/25/2018 5.32 5.7 5.25 5.3 610,321
10/24/2018 5.83 5.84 5.41 5.43 642,010
10/23/2018 5.88 5.88 5.7 5.79 466,452
10/22/2018 5.75 5.96 5.74 5.94 548,884
*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?

Smart Portfolio