Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

13.37 -0.06 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.853 6.206 5.853 6.089 528,128 +0.20(+3.36%)
May 27, 2016 5.754 5.891 5.891 5.891 174,221 +0.12(+2.04%)
May 26, 2016 5.872 5.909 5.693 5.773 252,782 -0.08(-1.37%)
May 25, 2016 5.723 5.872 5.668 5.853 254,246 +0.17(+3.05%)
May 24, 2016 5.693 5.711 5.575 5.680 307,303 +0.03(+0.55%)
May 23, 2016 5.569 5.686 5.519 5.649 245,981 +0.08(+1.44%)
May 20, 2016 5.600 5.699 5.563 5.569 144,146 -0.02(-0.44%)
May 19, 2016 5.600 5.674 5.464 5.594 268,777 -0.02(-0.33%)
May 18, 2016 5.501 5.736 5.482 5.612 241,781 +0.07(+1.34%)
May 17, 2016 5.408 5.680 5.408 5.538 256,438 +0.10(+1.82%)
May 16, 2016 5.389 5.569 5.389 5.439 159,023 +0.06(+1.03%)
May 13, 2016 5.513 5.538 5.365 5.383 177,143 -0.04(-0.80%)
May 12, 2016 5.631 5.662 5.383 5.426 232,409 -0.18(-3.20%)
May 11, 2016 5.550 5.754 5.513 5.606 302,529 +0.03(+0.55%)
May 10, 2016 5.476 5.674 5.457 5.575 261,897 +0.13(+2.39%)
May 09, 2016 5.420 5.538 5.352 5.445 292,764 -0.05(-0.90%)
May 06, 2016 5.420 5.643 5.420 5.495 194,445 -0.01(-0.11%)
May 05, 2016 5.655 5.742 5.445 5.501 253,682 -0.09(-1.66%)
May 04, 2016 5.748 5.779 5.513 5.594 290,078 -0.20(-3.52%)
May 03, 2016 5.723 5.884 5.513 5.798 363,279 -0.05(-0.85%)
May 02, 2016 6.002 6.039 5.785 5.847 295,175 -0.15(-2.58%)
Apr 29, 2016 6.150 6.150 5.946 6.002 265,205 -0.13(-2.12%)
Apr 28, 2016 6.008 6.243 5.916 6.132 524,656 +0.06(+0.92%)
Apr 27, 2016 6.175 6.223 6.002 6.076 262,605 -0.09(-1.41%)
Apr 26, 2016 6.089 6.256 6.002 6.163 230,848 +0.10(+1.63%)
Apr 25, 2016 6.249 6.256 5.959 6.064 352,657 -0.20(-3.16%)
Apr 22, 2016 6.107 6.262 6.107 6.262 301,933 +0.12(+1.91%)
Apr 21, 2016 6.342 6.460 6.095 6.144 693,460 -0.06(-1.00%)
Apr 20, 2016 5.946 6.299 5.915 6.206 440,135 +0.24(+4.05%)
Apr 19, 2016 6.447 6.447 5.674 5.965 849,038 -0.40(-6.32%)
Apr 18, 2016 6.070 6.466 6.002 6.367 632,958 +0.27(+4.36%)
Apr 15, 2016 6.002 6.274 5.946 6.101 558,090 +0.02(+0.41%)
Apr 14, 2016 6.443 6.611 5.980 6.076 1,465,056 -0.35(-5.51%)
Apr 13, 2016 6.256 6.443 6.220 6.431 418,065 +0.22(+3.58%)
Apr 12, 2016 6.028 6.250 6.016 6.208 457,392 +0.20(+3.30%)
Apr 11, 2016 5.734 6.112 5.734 6.010 453,938 +0.38(+6.72%)
Apr 08, 2016 5.559 5.698 5.493 5.631 286,066 +0.16(+2.85%)
Apr 07, 2016 5.427 5.541 5.415 5.475 225,938 -0.05(-0.98%)
Apr 06, 2016 5.313 5.541 5.253 5.529 271,898 +0.18(+3.37%)
Apr 05, 2016 5.289 5.433 5.187 5.349 139,373 +0.03(+0.56%)
Apr 04, 2016 5.427 5.427 5.241 5.319 245,222 -0.04(-0.67%)
Apr 01, 2016 5.259 5.355 5.109 5.355 278,640 +0.01(+0.11%)
Mar 31, 2016 5.301 5.469 5.301 5.349 252,673 -0.01(-0.11%)
Mar 30, 2016 5.337 5.409 5.205 5.355 310,084 +0.02(+0.45%)
Mar 29, 2016 5.151 5.361 5.115 5.331 192,241 +0.11(+2.07%)
Mar 28, 2016 5.409 5.433 5.139 5.223 227,336 -0.15(-2.80%)
Mar 24, 2016 5.157 5.373 5.373 5.373 224,291 +0.13(+2.41%)
Mar 23, 2016 5.565 5.589 5.139 5.247 309,303 -0.25(-4.59%)
Mar 22, 2016 5.487 5.523 5.275 5.499 204,991 +0.02(+0.44%)
Mar 21, 2016 5.631 5.632 5.439 5.475 194,810 -0.17(-3.09%)
Mar 18, 2016 5.679 5.740 5.457 5.649 550,016 +0.01(+0.21%)
Mar 17, 2016 5.361 5.710 5.361 5.637 372,756 +0.25(+4.57%)
Mar 16, 2016 5.121 5.416 5.109 5.391 203,509 +0.24(+4.67%)
Mar 15, 2016 5.241 5.253 5.030 5.151 245,048 -0.19(-3.60%)
Mar 14, 2016 5.181 5.415 5.127 5.343 361,501 +0.10(+1.95%)
Mar 11, 2016 4.994 5.247 4.994 5.241 310,761 +0.26(+5.19%)
Mar 10, 2016 5.247 5.247 4.814 4.982 291,037 -0.08(-1.66%)
Mar 09, 2016 4.910 5.121 4.852 5.066 208,238 +0.13(+2.55%)
Mar 08, 2016 5.403 5.415 4.862 4.940 600,197 -0.57(-10.36%)
Mar 07, 2016 5.415 5.660 5.307 5.511 441,594 +0.10(+1.78%)
Mar 04, 2016 5.439 5.661 5.259 5.415 605,483 +0.05(+0.90%)
Mar 03, 2016 5.024 5.397 4.898 5.367 858,562 +0.37(+7.33%)
Mar 02, 2016 4.688 5.048 4.580 5.000 691,768 +0.42(+9.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.