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 (%)
Jul 31, 2019 4.681 4.828 4.642 4.658 888,324 -0.01(-0.17%)
Jul 30, 2019 4.596 4.689 4.519 4.666 556,239 +0.03(+0.67%)
Jul 29, 2019 4.689 4.712 4.596 4.635 856,197 -0.01(-0.17%)
Jul 26, 2019 4.542 4.704 4.527 4.642 1,099,370 +0.12(+2.74%)
Jul 25, 2019 4.635 4.874 4.472 4.519 1,087,224 +0.02(+0.52%)
Jul 24, 2019 4.326 4.503 4.326 4.496 659,068 +0.19(+4.30%)
Jul 23, 2019 4.156 4.326 4.112 4.310 403,661 +0.22(+5.28%)
Jul 22, 2019 4.148 4.194 4.059 4.094 338,791 -0.11(-2.57%)
Jul 19, 2019 4.333 4.349 4.194 4.202 470,973 -0.15(-3.37%)
Jul 18, 2019 4.311 4.356 4.273 4.349 544,557 +0.02(+0.53%)
Jul 17, 2019 4.227 4.326 4.197 4.326 578,692 +0.11(+2.70%)
Jul 16, 2019 4.197 4.235 4.182 4.212 379,837 +0.01(+0.18%)
Jul 15, 2019 4.235 4.250 4.163 4.205 269,047 -0.02(-0.54%)
Jul 12, 2019 4.152 4.243 4.144 4.227 520,052 +0.06(+1.46%)
Jul 11, 2019 4.182 4.205 4.136 4.167 417,506 +0.00(+0.00%)
Jul 10, 2019 4.189 4.205 4.159 4.167 388,986 -0.01(-0.18%)
Jul 09, 2019 4.174 4.182 4.144 4.174 354,131 +0.00(+0.00%)
Jul 08, 2019 4.159 4.197 4.121 4.174 488,421 +0.02(+0.36%)
Jul 05, 2019 4.076 4.167 4.068 4.159 287,234 +0.09(+2.24%)
Jul 03, 2019 4.045 4.083 4.024 4.068 295,271 +0.02(+0.56%)
Jul 02, 2019 4.038 4.060 3.977 4.045 267,893 +0.02(+0.38%)
Jul 01, 2019 3.939 4.038 3.939 4.030 466,520 +0.14(+3.51%)
Jun 28, 2019 3.871 3.924 3.871 3.893 643,906 +0.03(+0.79%)
Jun 27, 2019 3.825 3.878 3.825 3.863 270,355 +0.05(+1.19%)
Jun 26, 2019 3.802 3.863 3.787 3.818 222,826 +0.05(+1.21%)
Jun 25, 2019 3.818 3.863 3.742 3.772 391,653 -0.06(-1.58%)
Jun 24, 2019 3.893 3.934 3.818 3.833 432,624 -0.08(-1.94%)
Jun 21, 2019 3.924 3.954 3.886 3.909 419,652 -0.04(-0.96%)
Jun 20, 2019 3.985 4.026 3.924 3.947 269,555 +0.02(+0.39%)
Jun 19, 2019 3.939 3.992 3.916 3.931 224,423 -0.03(-0.77%)
Jun 18, 2019 3.977 4.058 3.939 3.962 412,736 +0.02(+0.38%)
Jun 17, 2019 3.848 3.969 3.840 3.947 316,699 +0.10(+2.56%)
Jun 14, 2019 3.871 3.878 3.833 3.848 183,408 -0.04(-0.98%)
Jun 13, 2019 3.924 3.950 3.874 3.886 250,251 -0.02(-0.39%)
Jun 12, 2019 3.909 3.947 3.878 3.901 298,299 -0.05(-1.34%)
Jun 11, 2019 3.947 3.977 3.909 3.954 249,683 +0.03(+0.77%)
Jun 10, 2019 3.856 3.954 3.856 3.924 235,980 +0.05(+1.37%)
Jun 07, 2019 3.863 3.916 3.833 3.871 259,697 +0.00(+0.00%)
Jun 06, 2019 3.909 3.931 3.810 3.871 220,244 -0.01(-0.20%)
Jun 05, 2019 3.916 3.954 3.848 3.878 239,337 -0.05(-1.35%)
Jun 04, 2019 3.878 3.969 3.818 3.931 441,135 +0.06(+1.57%)
Jun 03, 2019 3.878 3.947 3.840 3.871 334,588 -0.02(-0.39%)
May 31, 2019 3.916 3.947 3.840 3.886 346,921 -0.08(-2.10%)
May 30, 2019 4.015 4.060 3.947 3.969 311,906 -0.05(-1.13%)
May 29, 2019 3.954 4.022 3.954 4.015 254,554 -0.01(-0.19%)
May 28, 2019 3.977 4.068 3.977 4.022 311,470 +0.05(+1.34%)
May 24, 2019 3.969 4.000 3.886 3.969 642,588 +0.00(+0.00%)
May 23, 2019 4.159 4.159 3.924 3.969 718,437 -0.26(-6.10%)
May 22, 2019 4.288 4.318 4.182 4.227 549,508 -0.11(-2.45%)
May 21, 2019 4.326 4.372 4.318 4.334 232,268 +0.01(+0.18%)
May 20, 2019 4.402 4.402 4.318 4.326 339,795 -0.09(-2.06%)
May 17, 2019 4.281 4.429 4.281 4.417 627,831 +0.08(+1.93%)
May 16, 2019 4.288 4.379 4.288 4.334 218,970 +0.04(+0.88%)
May 15, 2019 4.288 4.315 4.258 4.296 361,111 -0.05(-1.05%)
May 14, 2019 4.311 4.353 4.281 4.341 236,585 +0.05(+1.06%)
May 13, 2019 4.318 4.372 4.250 4.296 433,492 -0.11(-2.41%)
May 10, 2019 4.356 4.417 4.330 4.402 307,789 +0.03(+0.69%)
May 09, 2019 4.372 4.402 4.326 4.372 254,767 -0.04(-0.86%)
May 08, 2019 4.379 4.467 4.334 4.410 326,077 +0.04(+0.87%)
May 07, 2019 4.417 4.516 4.334 4.372 411,653 -0.11(-2.54%)
May 06, 2019 4.577 4.577 4.455 4.485 377,992 -0.18(-3.90%)
May 03, 2019 4.569 4.675 4.554 4.668 429,929 +0.13(+2.84%)
May 02, 2019 4.516 4.607 4.508 4.539 352,160 -0.01(-0.17%)
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.