Costamare Inc (CMRE) Historical Stock Data
11.78 ↑0.26 (2.26%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMRE is up 0.19% a day on average. There have been 17 days where Costamare Inc closed green and 13 days where CMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.53 | 11.78 | ↑$0.25 (2.17%) | 11.53 | 11.90 | 559.98K |
| 2024-04-25 | 11.32 | 11.52 | ↑$0.20 (1.77%) | 11.27 | 11.57 | 452.24K |
| 2024-04-24 | 11.53 | 11.36 | ↓$0.17 (-1.47%) | 11.24 | 11.54 | 403.33K |
| 2024-04-23 | 11.19 | 11.53 | ↑$0.34 (3.04%) | 11.17 | 11.55 | 469.95K |
| 2024-04-22 | 10.95 | 11.18 | ↑$0.23 (2.10%) | 10.94 | 11.29 | 342.83K |
| 2024-04-19 | 10.77 | 10.93 | ↑$0.16 (1.49%) | 10.70 | 10.95 | 315.50K |
| 2024-04-18 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.64 | 10.84 | 282.42K |
| 2024-04-17 | 11.00 | 10.83 | ↓$0.17 (-1.55%) | 10.83 | 11.12 | 246.52K |
| 2024-04-16 | 10.97 | 10.99 | ↑$0.02 (0.18%) | 10.76 | 11.01 | 247.89K |
| 2024-04-15 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.01 | 11.31 | 226.88K |
| 2024-04-12 | 11.35 | 11.01 | ↓$0.34 (-3.00%) | 11.01 | 11.36 | 220.24K |
| 2024-04-11 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 11.24 | 11.50 | 355.26K |
| 2024-04-10 | 11.05 | 11.18 | ↑$0.13 (1.18%) | 10.92 | 11.29 | 383.15K |
| 2024-04-09 | 11.42 | 11.19 | ↓$0.23 (-2.01%) | 11.06 | 11.42 | 276.85K |
| 2024-04-08 | 11.44 | 11.36 | ↓$0.08 (-0.70%) | 11.31 | 11.52 | 316.66K |
| 2024-04-05 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.32 | 11.52 | 272.33K |
| 2024-04-04 | 11.60 | 11.41 | ↓$0.19 (-1.64%) | 11.38 | 11.72 | 298.66K |
| 2024-04-03 | 11.21 | 11.55 | ↑$0.34 (3.03%) | 11.21 | 11.62 | 392.35K |
| 2024-04-02 | 11.33 | 11.17 | ↓$0.16 (-1.41%) | 11.09 | 11.33 | 320.54K |
| 2024-04-01 | 11.38 | 11.39 | ↑$0.01 (0.09%) | 11.34 | 11.54 | 282.61K |
| 2024-03-28 | 11.32 | 11.35 | ↑$0.03 (0.27%) | 11.27 | 11.45 | 340.71K |
| 2024-03-27 | 11.19 | 11.29 | ↑$0.10 (0.89%) | 11.18 | 11.32 | 215.55K |
| 2024-03-26 | 11.12 | 11.18 | ↑$0.06 (0.54%) | 11.09 | 11.22 | 254.16K |
| 2024-03-25 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.11 | 11.24 | 193.71K |
| 2024-03-22 | 11.33 | 11.16 | ↓$0.17 (-1.50%) | 11.16 | 11.35 | 215.17K |
| 2024-03-21 | 11.27 | 11.36 | ↑$0.09 (0.80%) | 11.27 | 11.42 | 320.80K |
| 2024-03-20 | 11.00 | 11.22 | ↑$0.22 (2.00%) | 10.82 | 11.27 | 343.44K |
| 2024-03-19 | 11.10 | 11.07 | ↓$0.03 (-0.27%) | 11.04 | 11.17 | 214.14K |
| 2024-03-18 | 11.17 | 11.12 | ↓$0.05 (-0.45%) | 11.04 | 11.23 | 306.14K |
| 2024-03-15 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.10 | 11.29 | 436.92K |
Create an account or log in to view more rows.
$CMRE Pack it up boys.
$CMRE it's true....
$CMRE about to pop IMHO
$CMRE low volume today isn’t necessarily a bad thing
$CMRE we back
$CMRE tomorrow will be an explosion day
I believe it!
$CMRE Don't like that...
$CMRE Hedgies
we aren't going anywhere!
$CMRE might get a sell off today
$CMRE GET IN mofos!!!