Quantcast

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

CMRE 
$5.03
*  
0.06
1.21%
Get CMRE Alerts
*Delayed - data as of Jun. 26, 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: 1 Year, From 26-JUN-2018 TO 26-JUN-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 5.04 5.09 4.99 5.03 168,363
06/26/2019 5.01 5.09 4.99 5.03 169,117
06/25/2019 5.03 5.09 4.93 4.97 297,250
06/24/2019 5.13 5.1831 5.03 5.05 328,345
06/21/2019 5.17 5.21 5.12 5.15 318,547
06/20/2019 5.25 5.305 5.1707 5.2 204,582
06/19/2019 5.19 5.26 5.16 5.18 170,329
06/18/2019 5.24 5.3464 5.19 5.22 313,251
06/17/2019 5.07 5.2301 5.06 5.2 240,363
06/14/2019 5.1 5.11 5.05 5.07 139,297
06/13/2019 5.17 5.205 5.105 5.12 189,931
06/12/2019 5.15 5.2 5.11 5.14 226,398
06/11/2019 5.2 5.24 5.15 5.21 189,500
06/10/2019 5.08 5.21 5.08 5.17 179,100
06/07/2019 5.09 5.16 5.05 5.1 197,183
06/06/2019 5.15 5.18 5.02 5.1 167,157
06/05/2019 5.16 5.2095 5.07 5.11 181,648
06/04/2019 5.11 5.23 5.0305 5.18 334,805
06/03/2019 5.11 5.2 5.06 5.1 253,940
05/31/2019 5.16 5.2 5.06 5.12 263,354
05/30/2019 5.29 5.35 5.2 5.23 237,971
05/29/2019 5.21 5.305 5.21 5.29 193,687
05/28/2019 5.24 5.36 5.24 5.3 236,394
05/24/2019 5.23 5.27 5.12 5.23 490,227
05/23/2019 5.48 5.48 5.17 5.23 562,272
05/22/2019 5.65 5.69 5.51 5.57 417,056
05/21/2019 5.7 5.76 5.69 5.71 176,283
05/20/2019 5.8 5.8 5.69 5.7 257,892
05/17/2019 5.64 5.835 5.64 5.82 476,543
05/16/2019 5.65 5.77 5.65 5.71 166,190
05/15/2019 5.65 5.685 5.61 5.66 274,070
05/14/2019 5.68 5.735 5.64 5.72 179,559
05/13/2019 5.69 5.76 5.6 5.66 329,004
05/10/2019 5.74 5.82 5.705 5.8 233,654
05/09/2019 5.76 5.8 5.7 5.76 193,359
05/08/2019 5.77 5.8863 5.71 5.81 247,480
05/07/2019 5.82 5.95 5.71 5.76 312,429
05/06/2019 6.03 6.03 5.87 5.91 286,882
05/03/2019 6.02 6.16 6 6.15 326,398
05/02/2019 5.95 6.07 5.94 5.98 267,276
05/01/2019 6.05 6.11 5.9357 5.99 389,097
04/30/2019 5.86 6.05 5.85 6.04 400,936
04/29/2019 5.84 5.94 5.8 5.88 301,547
04/26/2019 5.8 5.88 5.72 5.86 248,522
04/25/2019 5.95 5.95 5.77 5.78 411,839
04/24/2019 5.89 6.07 5.8 5.95 461,196
04/23/2019 5.94 6.23 5.64 5.9 763,411
04/22/2019 5.74 5.77 5.54 5.63 254,894
04/18/2019 5.67 5.75 5.65 5.74 222,596
04/17/2019 5.72 5.83 5.71 5.76 270,136
04/16/2019 5.74 5.746 5.65 5.72 180,649
04/15/2019 5.67 5.77 5.64 5.69 141,323
04/12/2019 5.75 5.81 5.63 5.68 229,070
04/11/2019 5.63 5.72 5.59 5.68 160,403
04/10/2019 5.54 5.69 5.45 5.65 265,336
04/09/2019 5.46 5.5 5.39 5.48 173,416
04/08/2019 5.6 5.62 5.47 5.51 230,550
04/05/2019 5.38 5.62 5.38 5.6 418,254
04/04/2019 5.28 5.37 5.26 5.35 198,151
04/03/2019 5.29 5.37 5.25 5.3 170,403
04/02/2019 5.39 5.39 5.23 5.26 254,866
04/01/2019 5.25 5.39 5.25 5.37 283,297
03/29/2019 5.17 5.25 5.1 5.2 357,243
03/28/2019 5.09 5.17 5.05 5.08 173,111
03/27/2019 5 5.12 5 5.09 214,447
03/26/2019 4.92 5.03 4.92 5.01 340,261
03/25/2019 4.88 4.98 4.85 4.89 375,383
03/22/2019 5.08 5.12 4.89 4.9 462,404
03/21/2019 5 5.13 5 5.07 634,338
03/20/2019 5.1 5.11 4.96 5 408,764
03/19/2019 5.17 5.1748 5.0756 5.11 256,908
03/18/2019 5.17 5.27 5.15 5.18 198,108
03/15/2019 5.09 5.23 5.09 5.23 719,188
03/14/2019 5.14 5.19 5.06 5.1 171,263
03/13/2019 5.03 5.18 5.02 5.16 252,219
03/12/2019 4.89 4.97 4.85 4.97 625,037
03/11/2019 4.95 4.98 4.89 4.89 281,752
03/08/2019 4.99 4.99 4.89 4.93 291,750
03/07/2019 5.04 5.12 4.93 5.04 255,034
03/06/2019 5.14 5.17 4.975 5.06 348,237
03/05/2019 5.21 5.21 5.06 5.14 201,643
03/04/2019 5.15 5.25 5.12 5.19 228,007
03/01/2019 5.2 5.285 5.1 5.13 287,131
02/28/2019 5.27 5.27 5.18 5.2 181,369
02/27/2019 5.3 5.34 5.21 5.28 165,342
02/26/2019 5.25 5.36 5.25 5.31 211,553
02/25/2019 5.37 5.4 5.26 5.26 263,701
02/22/2019 5.37 5.4 5.3035 5.35 239,353
02/21/2019 5.3 5.33 5.22 5.32 278,387
02/20/2019 5.3 5.31 5.245 5.3 298,880
02/19/2019 5.2 5.3241 5.2 5.3 398,766
02/15/2019 5.11 5.23 5.04 5.2 313,213
02/14/2019 5 5.09 4.98 5.08 240,882
02/13/2019 4.99 5.04 4.935 5.03 344,861
02/12/2019 4.83 4.99 4.81 4.96 312,853
02/11/2019 4.63 4.78 4.62 4.77 189,303
02/08/2019 4.75 4.7995 4.61 4.65 301,985
02/07/2019 4.91 4.92 4.75 4.76 323,516
02/06/2019 4.88 4.96 4.88 4.92 246,700
02/05/2019 4.92 4.97 4.89 4.91 195,566
02/04/2019 5.03 5.03 4.88 4.93 355,521
02/01/2019 5.16 5.18 5 5.04 449,104
01/31/2019 5.04 5.11 4.96 5.08 518,646
01/30/2019 5.04 5.04 4.96 5.01 320,906
01/29/2019 5.05 5.18 4.95 5.04 427,634
01/28/2019 5.02 5.1 4.91 5.02 404,303
01/25/2019 5.14 5.23 5.06 5.14 525,069
01/24/2019 4.95 5.3 4.85 5.14 942,179
01/23/2019 4.82 4.86 4.73 4.81 267,756
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
10/19/2018 5.87 5.98 5.84 5.84 347,206
10/18/2018 5.98 6.01 5.82 5.86 507,916
10/17/2018 5.95 6.06 5.91 5.98 472,769
10/16/2018 5.91 5.97 5.8 5.97 546,924
10/15/2018 5.79 5.95 5.77 5.9 493,013
10/12/2018 5.95 5.95 5.73 5.76 419,780
10/11/2018 5.81 5.91 5.77 5.84 392,822
10/10/2018 5.9 5.96 5.79 5.8 498,680
10/09/2018 5.92 5.9601 5.87 5.89 419,511
10/08/2018 5.99 6.05 5.9 5.91 450,884
10/05/2018 6.05 6.09 5.9 6.02 373,489
10/04/2018 6.08 6.1262 6.01 6.05 539,036
10/03/2018 6.1 6.16 6.03 6.05 769,863
10/02/2018 6.49 6.51 6.05 6.05 786,758
10/01/2018 6.52 6.56 6.5 6.51 351,767
09/28/2018 6.45 6.525 6.12 6.49 986,540
09/27/2018 6.75 6.89 6.75 6.86 294,638
09/26/2018 6.75 6.84 6.75 6.76 140,071
09/25/2018 6.85 6.895 6.735 6.75 288,558
09/24/2018 6.8 6.87 6.77 6.86 195,595
09/21/2018 6.82 6.91 6.77 6.8 393,652
09/20/2018 6.87 6.91 6.75 6.81 351,871
09/19/2018 6.67 6.92 6.67 6.85 326,244
09/18/2018 6.6 6.82 6.6 6.68 472,204
09/17/2018 6.6 6.69 6.5 6.56 393,856
09/14/2018 6.62 6.62 6.55 6.58 235,592
09/13/2018 6.59 6.63 6.53 6.6 289,762
09/12/2018 6.49 6.6 6.45 6.58 265,384
09/11/2018 6.4 6.5 6.37 6.46 252,747
09/10/2018 6.48 6.52 6.4 6.42 350,185
09/07/2018 6.58 6.58 6.42 6.42 430,193
09/06/2018 6.81 6.83 6.58 6.6 540,285
09/05/2018 6.78 6.81 6.69 6.76 349,782
09/04/2018 7 7.01 6.71 6.77 540,767
08/31/2018 7.04 7.05 6.95 7.03 240,696
08/30/2018 7.08 7.09 6.96 7.04 285,357
08/29/2018 7.12 7.14 7.08 7.09 170,140
08/28/2018 7.18 7.25 7.09 7.1 164,469
08/27/2018 7.17 7.29 7.09 7.15 419,737
08/24/2018 7.2 7.29 7.14 7.16 190,761
08/23/2018 7.25 7.26 7.14 7.16 260,499
08/22/2018 7.17 7.22 7.135 7.19 179,659
08/21/2018 7.1 7.18 7.09 7.13 191,019
08/20/2018 7 7.07 6.985 7.04 161,632
08/17/2018 6.97 6.98 6.92 6.98 169,565
08/16/2018 6.91 7.05 6.91 6.98 204,689
08/15/2018 7.07 7.11 6.86 6.89 303,416
08/14/2018 7.03 7.14 7.03 7.09 272,860
08/13/2018 7.18 7.18 7.025 7.03 690,263
08/10/2018 7.13 7.22 7.1 7.14 499,018
08/09/2018 7.22 7.22 7.12 7.15 161,271
08/08/2018 7.19 7.22 7.12 7.2 307,020
08/07/2018 7.15 7.26 7.12 7.17 332,536
08/06/2018 7.11 7.15 7.04 7.11 160,870
08/03/2018 7.09 7.17 7.02 7.12 360,421
08/02/2018 6.96 7.205 6.96 7.09 360,942
08/01/2018 6.94 6.99 6.82 6.98 402,588
07/31/2018 6.85 6.98 6.83 6.94 355,783
07/30/2018 6.72 6.95 6.72 6.87 330,946
07/27/2018 6.75 6.83 6.67 6.72 402,760
07/26/2018 6.85 6.93 6.7 6.71 523,976
07/25/2018 7.45 7.94 6.84 6.87 617,120
07/24/2018 7.21 7.28 7.11 7.14 441,090
07/23/2018 7.37 7.415 7.21 7.21 328,146
07/20/2018 7.58 7.6 7.38 7.4 486,638
07/19/2018 7.68 7.88 7.6 7.62 568,734
07/18/2018 7.75 7.79 7.63 7.65 373,661
07/17/2018 7.73 7.79 7.67 7.69 333,052
07/16/2018 8.03 8.1 7.71 7.77 532,558
07/13/2018 8.08 8.175 7.96 8 323,980
07/12/2018 8.09 8.15 7.81 8.11 767,985
07/11/2018 8.05 8.07 7.93 8.05 441,354
07/10/2018 8.27 8.32 8.03 8.05 396,740
07/09/2018 8.39 8.39 8.22 8.27 551,675
07/06/2018 8.32 8.35 8.2 8.28 311,655
07/05/2018 8.15 8.32 8.05 8.28 428,365
07/03/2018 7.94 8.15 7.94 8.1 263,216
07/02/2018 7.98 7.98 7.76 7.89 429,485
06/29/2018 7.9 7.99 7.81 7.98 448,154
06/28/2018 7.97 7.97 7.85 7.9 259,743
06/27/2018 8 8.04 7.88 7.98 326,297
06/26/2018 7.85 7.935 7.81 7.91 289,402
*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