Costamare Inc (CMRE) Historical Stock Data
11.39 ↑0.10 (0.84%)
As of March 28, 2024, 11:48am EST.
Historical Data
In the past 30 trading days, CMRE is up 0.02% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 11.41 | 11.18 | ↓$0.23 (-2.02%) | 11.16 | 11.41 | 427.89K |
2024-03-13 | 11.49 | 11.42 | ↓$0.07 (-0.61%) | 11.28 | 11.54 | 352.06K |
2024-03-12 | 11.26 | 11.51 | ↑$0.25 (2.22%) | 11.17 | 11.53 | 324.37K |
2024-03-11 | 11.36 | 11.23 | ↓$0.13 (-1.14%) | 11.15 | 11.39 | 329.47K |
2024-03-08 | 11.66 | 11.39 | ↓$0.27 (-2.32%) | 11.34 | 11.77 | 714.43K |
2024-03-07 | 11.41 | 11.54 | ↑$0.13 (1.14%) | 11.35 | 11.67 | 513.08K |
2024-03-06 | 11.23 | 11.46 | ↑$0.23 (2.00%) | 11.17 | 11.50 | 310.75K |
2024-03-05 | 10.96 | 11.18 | ↑$0.22 (2.01%) | 10.96 | 11.25 | 435.17K |
2024-03-04 | 11.53 | 10.97 | ↓$0.56 (-4.86%) | 10.97 | 11.53 | 489.09K |
2024-03-01 | 11.41 | 11.49 | ↑$0.08 (0.70%) | 11.37 | 11.63 | 381.78K |
2024-02-29 | 11.62 | 11.37 | ↓$0.25 (-2.15%) | 11.30 | 11.63 | 292.91K |
2024-02-28 | 11.48 | 11.52 | ↑$0.04 (0.35%) | 11.41 | 11.77 | 532.48K |
2024-02-27 | 11.40 | 11.53 | ↑$0.13 (1.14%) | 11.36 | 11.66 | 465.22K |
2024-02-26 | 11.34 | 11.40 | ↑$0.06 (0.53%) | 11.14 | 11.42 | 451.24K |
2024-02-23 | 11.18 | 11.34 | ↑$0.16 (1.43%) | 11.05 | 11.38 | 398.41K |
2024-02-22 | 11.07 | 11.14 | ↑$0.07 (0.63%) | 10.96 | 11.17 | 511.34K |
2024-02-21 | 10.87 | 11.09 | ↑$0.22 (2.02%) | 10.81 | 11.10 | 392.80K |
2024-02-20 | 11.02 | 10.87 | ↓$0.15 (-1.36%) | 10.86 | 11.11 | 392.62K |
2024-02-16 | 11.29 | 11.15 | ↓$0.14 (-1.24%) | 11.07 | 11.33 | 369.89K |
2024-02-15 | 11.14 | 11.23 | ↑$0.09 (0.81%) | 11.11 | 11.31 | 354.39K |
2024-02-14 | 11.22 | 11.13 | ↓$0.09 (-0.80%) | 10.93 | 11.23 | 550.52K |
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!!!