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 (%)
Jan 29, 2016 4.832 4.961 4.303 4.369 1,253,242 -0.52(-10.58%)
Jan 28, 2016 4.231 5.211 4.207 4.886 1,735,328 +0.81(+19.91%)
Jan 27, 2016 4.081 4.195 3.979 4.075 548,457 +0.04(+0.89%)
Jan 26, 2016 4.009 4.141 3.913 4.039 629,025 +0.11(+2.91%)
Jan 25, 2016 3.973 4.123 3.907 3.925 722,635 -0.04(-1.06%)
Jan 22, 2016 3.901 4.027 3.882 3.967 535,646 +0.12(+3.12%)
Jan 21, 2016 3.834 4.039 3.766 3.846 670,818 +0.10(+2.73%)
Jan 20, 2016 4.027 4.027 3.612 3.744 741,137 -0.30(-7.43%)
Jan 19, 2016 4.111 4.231 3.985 4.045 764,497 +0.05(+1.36%)
Jan 15, 2016 4.290 3.991 3.991 3.991 595,289 -0.43(-9.65%)
Jan 14, 2016 4.371 4.485 4.181 4.417 693,246 +0.07(+1.59%)
Jan 13, 2016 4.578 4.615 4.290 4.348 668,494 -0.15(-3.33%)
Jan 12, 2016 4.739 4.808 4.382 4.497 599,302 -0.22(-4.76%)
Jan 11, 2016 4.751 4.826 4.664 4.722 433,380 +0.01(+0.12%)
Jan 08, 2016 4.912 4.981 4.641 4.716 644,595 -0.18(-3.65%)
Jan 07, 2016 5.114 5.240 4.820 4.895 757,006 -0.35(-6.59%)
Jan 06, 2016 5.407 5.407 5.142 5.240 612,728 -0.20(-3.70%)
Jan 05, 2016 5.609 5.609 5.327 5.442 529,689 -0.10(-1.77%)
Jan 04, 2016 5.897 5.931 5.476 5.540 734,660 -0.46(-7.68%)
Dec 31, 2015 5.557 6.000 6.000 6.000 795,514 +0.45(+8.09%)
Dec 30, 2015 5.413 5.586 5.361 5.551 556,953 +0.15(+2.77%)
Dec 29, 2015 5.678 5.701 5.321 5.402 497,832 -0.18(-3.30%)
Dec 28, 2015 5.534 5.805 5.528 5.586 844,512 +0.07(+1.25%)
Dec 24, 2015 5.459 5.517 5.517 5.517 236,170 +0.06(+1.05%)
Dec 23, 2015 5.240 5.655 5.240 5.459 801,602 +0.25(+4.75%)
Dec 22, 2015 5.091 5.258 5.091 5.211 808,293 +0.13(+2.61%)
Dec 21, 2015 5.125 5.269 5.044 5.079 833,975 -0.02(-0.34%)
Dec 18, 2015 5.252 5.350 5.044 5.096 743,487 -0.26(-4.94%)
Dec 17, 2015 5.620 5.687 5.298 5.361 392,764 -0.29(-5.10%)
Dec 16, 2015 5.499 5.724 5.459 5.649 647,997 +0.20(+3.70%)
Dec 15, 2015 5.626 5.753 5.338 5.448 1,509,953 -0.15(-2.67%)
Dec 14, 2015 5.902 5.926 5.471 5.597 601,072 -0.31(-5.17%)
Dec 11, 2015 6.006 6.041 5.822 5.902 352,245 -0.20(-3.21%)
Dec 10, 2015 6.213 6.265 6.087 6.098 394,051 -0.10(-1.67%)
Dec 09, 2015 6.225 6.392 6.133 6.202 358,137 +0.07(+1.22%)
Dec 08, 2015 5.949 6.380 5.868 6.127 489,999 +0.10(+1.62%)
Dec 07, 2015 6.139 6.242 6.012 6.029 501,833 -0.25(-3.94%)
Dec 04, 2015 6.611 6.611 6.271 6.277 429,784 -0.33(-5.05%)
Dec 03, 2015 6.732 6.864 6.536 6.611 281,196 -0.07(-1.12%)
Dec 02, 2015 6.830 6.835 6.588 6.686 322,755 -0.17(-2.52%)
Dec 01, 2015 7.037 7.066 6.795 6.858 393,886 -0.18(-2.54%)
Nov 30, 2015 7.071 7.169 6.979 7.037 346,870 -0.05(-0.65%)
Nov 27, 2015 6.997 7.095 6.928 7.083 96,946 +0.13(+1.82%)
Nov 25, 2015 6.979 6.956 6.956 6.956 303,896 -0.06(-0.82%)
Nov 24, 2015 6.864 7.050 6.795 7.014 245,484 +0.07(+1.08%)
Nov 23, 2015 6.985 7.169 6.870 6.939 314,324 -0.10(-1.39%)
Nov 20, 2015 7.204 7.210 7.020 7.037 170,199 -0.16(-2.16%)
Nov 19, 2015 7.141 7.233 7.054 7.192 195,592 +0.01(+0.16%)
Nov 18, 2015 7.262 7.296 7.066 7.181 252,864 -0.12(-1.66%)
Nov 17, 2015 7.492 7.542 7.204 7.302 251,357 -0.20(-2.61%)
Nov 16, 2015 7.400 7.498 7.262 7.498 206,861 +0.07(+1.01%)
Nov 13, 2015 7.279 7.578 7.221 7.423 255,410 +0.13(+1.74%)
Nov 12, 2015 7.607 7.630 7.279 7.296 469,271 -0.35(-4.59%)
Nov 11, 2015 7.757 7.809 7.613 7.647 212,965 -0.06(-0.75%)
Nov 10, 2015 7.780 7.892 7.613 7.705 263,594 -0.12(-1.55%)
Nov 09, 2015 7.935 7.987 7.634 7.826 326,688 -0.16(-2.02%)
Nov 06, 2015 8.010 8.085 7.895 7.987 184,701 -0.05(-0.64%)
Nov 05, 2015 8.091 8.217 7.901 8.039 325,379 -0.01(-0.07%)
Nov 04, 2015 8.206 8.240 7.958 8.045 291,309 -0.18(-2.17%)
Nov 03, 2015 8.264 8.390 8.096 8.223 186,821 -0.04(-0.49%)
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.