Costamare Inc (CMRE) Historical Stock Data
14.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMRE is down -0.02% a day on average. There have been 13 days where Costamare Inc closed green and 17 days where CMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.27 | 14.62 | 252.80K |
| 2024-11-19 | 14.52 | 14.50 | ↓$0.02 (-0.14%) | 14.43 | 14.62 | 223.60K |
| 2024-11-18 | 14.44 | 14.65 | ↑$0.21 (1.45%) | 14.44 | 14.65 | 272.85K |
| 2024-11-15 | 14.65 | 14.39 | ↓$0.26 (-1.77%) | 14.26 | 14.65 | 174.44K |
| 2024-11-14 | 14.40 | 14.55 | ↑$0.15 (1.04%) | 14.40 | 14.85 | 321.03K |
| 2024-11-13 | 14.07 | 14.28 | ↑$0.21 (1.49%) | 13.99 | 14.39 | 200.43K |
| 2024-11-12 | 14.00 | 13.99 | ↓$0.01 (-0.07%) | 13.66 | 14.11 | 305.60K |
| 2024-11-11 | 14.35 | 14.10 | ↓$0.25 (-1.74%) | 14.08 | 14.36 | 262.69K |
| 2024-11-08 | 14.40 | 14.31 | ↓$0.09 (-0.63%) | 14.21 | 14.45 | 229.97K |
| 2024-11-07 | 14.65 | 14.54 | ↓$0.11 (-0.75%) | 14.50 | 14.85 | 270.55K |
| 2024-11-06 | 14.09 | 14.42 | ↑$0.33 (2.34%) | 13.98 | 14.48 | 576.78K |
| 2024-11-05 | 13.94 | 14.12 | ↑$0.18 (1.29%) | 13.94 | 14.22 | 283.07K |
| 2024-11-04 | 13.85 | 13.87 | ↑$0.02 (0.14%) | 13.77 | 14.10 | 289.52K |
| 2024-11-01 | 13.60 | 13.73 | ↑$0.13 (0.96%) | 13.35 | 14.00 | 461.37K |
| 2024-10-31 | 13.23 | 13.61 | ↑$0.38 (2.87%) | 13.17 | 13.68 | 343.47K |
| 2024-10-30 | 13.24 | 13.21 | ↓$0.03 (-0.23%) | 13.08 | 13.55 | 342.84K |
| 2024-10-29 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.22 | 13.43 | 272.83K |
| 2024-10-28 | 13.57 | 13.39 | ↓$0.18 (-1.33%) | 13.34 | 13.69 | 283.69K |
| 2024-10-25 | 13.70 | 13.66 | ↓$0.04 (-0.29%) | 13.59 | 13.95 | 280.49K |
| 2024-10-24 | 13.51 | 13.53 | ↑$0.02 (0.15%) | 13.28 | 13.57 | 246.84K |
| 2024-10-23 | 13.85 | 13.44 | ↓$0.41 (-2.96%) | 13.35 | 13.92 | 322.18K |
| 2024-10-22 | 14.07 | 14.05 | ↓$0.02 (-0.14%) | 13.92 | 14.17 | 218.70K |
| 2024-10-21 | 14.34 | 14.06 | ↓$0.28 (-1.95%) | 13.97 | 14.34 | 300.11K |
| 2024-10-18 | 14.49 | 14.38 | ↓$0.11 (-0.76%) | 14.21 | 14.53 | 280.62K |
| 2024-10-17 | 14.15 | 14.31 | ↑$0.16 (1.13%) | 14.00 | 14.33 | 390.69K |
| 2024-10-16 | 13.80 | 14.12 | ↑$0.32 (2.32%) | 13.66 | 14.15 | 348.83K |
| 2024-10-15 | 14.16 | 13.65 | ↓$0.51 (-3.60%) | 13.64 | 14.17 | 395.45K |
| 2024-10-14 | 14.51 | 14.30 | ↓$0.21 (-1.45%) | 14.19 | 14.54 | 219.50K |
| 2024-10-11 | 14.73 | 14.65 | ↓$0.08 (-0.54%) | 14.56 | 14.77 | 241.03K |
| 2024-10-10 | 14.37 | 14.73 | ↑$0.36 (2.51%) | 14.37 | 14.77 | 342.54K |
Create an account or log in to view more rows.
$CMRE Here we go!!!
$CMRE BULLS ALPHA
BEARS BETA
$CMRE gets me every time lol
$CMRE good support.....
$CMRE the time is near
$CMRE Exciting times ahead people.
$CMRE just added more
$CMRE Pack it up boys.
$CMRE it's true....
$CMRE about to pop IMHO