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, 2018 4.920 5.013 4.906 4.985 495,336 +0.05(+1.02%)
Jul 30, 2018 4.827 4.992 4.827 4.934 460,756 +0.11(+2.23%)
Jul 27, 2018 4.848 4.906 4.791 4.827 560,655 +0.01(+0.15%)
Jul 26, 2018 4.920 4.978 4.812 4.820 729,501 -0.11(-2.33%)
Jul 25, 2018 5.351 5.703 4.913 4.934 859,598 -0.19(-3.78%)
Jul 24, 2018 5.229 5.107 5.128 614,104 -0.05(-0.97%)
Jul 23, 2018 5.294 5.326 5.179 5.179 456,858 -0.14(-2.57%)
Jul 20, 2018 5.444 5.459 5.301 5.315 677,517 -0.09(-1.60%)
Jul 19, 2018 5.444 5.586 5.387 5.401 802,344 -0.02(-0.39%)
Jul 18, 2018 5.494 5.522 5.408 5.423 527,144 -0.03(-0.52%)
Jul 17, 2018 5.479 5.522 5.437 5.451 469,855 -0.06(-1.03%)
Jul 16, 2018 5.692 5.742 5.465 5.508 751,309 -0.16(-2.87%)
Jul 13, 2018 5.727 5.795 5.642 5.671 457,056 -0.08(-1.36%)
Jul 12, 2018 5.735 5.777 5.536 5.749 1,083,439 +0.04(+0.75%)
Jul 11, 2018 5.706 5.720 5.621 5.706 622,642 +0.00(+0.00%)
Jul 10, 2018 5.862 5.898 5.692 5.706 559,703 -0.16(-2.66%)
Jul 09, 2018 5.947 5.947 5.827 5.862 778,326 -0.01(-0.12%)
Jul 06, 2018 5.898 5.919 5.812 5.869 439,669 +0.00(+0.00%)
Jul 05, 2018 5.777 5.898 5.706 5.869 606,026 +0.13(+2.22%)
Jul 03, 2018 5.742 5.742 5.742 0 +0.15(+2.66%)
Jul 02, 2018 5.657 5.657 5.501 5.593 605,898 -0.06(-1.13%)
Jun 29, 2018 5.600 5.664 5.536 5.657 632,235 +0.06(+1.01%)
Jun 28, 2018 5.649 5.649 5.564 5.600 366,433 -0.06(-1.00%)
Jun 27, 2018 5.671 5.699 5.586 5.657 460,325 +0.05(+0.88%)
Jun 26, 2018 5.564 5.625 5.536 5.607 408,275 +0.05(+0.89%)
Jun 25, 2018 5.706 5.706 5.465 5.557 647,858 -0.15(-2.61%)
Jun 22, 2018 5.564 5.756 5.557 5.706 1,071,292 +0.17(+3.07%)
Jun 21, 2018 5.501 5.557 5.479 5.536 635,185 +0.02(+0.39%)
Jun 20, 2018 5.479 5.529 5.416 5.515 542,558 +0.08(+1.43%)
Jun 19, 2018 5.444 5.444 5.323 5.437 473,764 -0.01(-0.26%)
Jun 18, 2018 5.373 5.468 5.359 5.451 409,280 +0.08(+1.45%)
Jun 15, 2018 5.607 5.359 5.373 711,129 -0.23(-4.17%)
Jun 14, 2018 5.657 5.671 5.543 5.607 819,106 +0.00(+0.00%)
Jun 13, 2018 5.416 5.621 5.408 5.607 752,429 +0.20(+3.67%)
Jun 12, 2018 5.465 5.486 5.401 5.408 1,105,324 -0.07(-1.29%)
Jun 11, 2018 5.444 5.486 5.401 5.479 573,343 +0.06(+1.18%)
Jun 08, 2018 5.479 5.486 5.359 5.416 460,374 -0.04(-0.65%)
Jun 07, 2018 5.401 5.494 5.345 5.451 672,541 +0.11(+1.99%)
Jun 06, 2018 5.160 5.345 1,127,398 -0.08(-1.44%)
Jun 05, 2018 5.458 5.493 5.373 5.423 510,932 -0.04(-0.65%)
Jun 04, 2018 5.253 5.472 5.245 5.458 776,068 +0.21(+4.05%)
Jun 01, 2018 5.217 5.309 5.203 5.245 501,649 +0.08(+1.51%)
May 31, 2018 5.253 5.263 5.118 5.167 693,716 -0.09(-1.62%)
May 30, 2018 5.217 5.274 5.203 5.253 733,835 +0.04(+0.82%)
May 29, 2018 5.160 5.231 5.146 5.210 429,555 +0.03(+0.55%)
May 25, 2018 5.182 5.182 5.182 0 -0.09(-1.75%)
May 24, 2018 5.288 5.352 5.253 5.274 309,818 -0.04(-0.80%)
May 23, 2018 5.338 5.366 5.281 5.316 280,537 -0.04(-0.79%)
May 22, 2018 5.359 5.472 5.345 5.359 404,734 +0.01(+0.13%)
May 21, 2018 5.302 5.359 5.260 5.352 364,264 +0.09(+1.75%)
May 18, 2018 5.309 5.345 5.238 5.260 501,336 -0.01(-0.27%)
May 17, 2018 5.309 5.352 5.267 5.274 396,769 -0.01(-0.27%)
May 16, 2018 5.359 5.380 5.281 5.288 523,528 -0.06(-1.06%)
May 15, 2018 5.423 5.444 5.338 5.345 573,954 -0.08(-1.44%)
May 14, 2018 5.501 5.515 5.416 5.423 780,341 -0.04(-0.78%)
May 11, 2018 5.508 5.515 5.437 5.465 499,868 +0.00(+0.00%)
May 10, 2018 5.359 5.476 5.330 5.465 871,265 +0.12(+2.25%)
May 09, 2018 5.352 5.380 5.267 5.345 1,055,530 +0.05(+0.94%)
May 08, 2018 5.260 5.323 5.175 5.295 1,107,676 +0.05(+0.95%)
May 07, 2018 5.175 5.302 5.111 5.245 1,120,035 +0.11(+2.21%)
May 04, 2018 5.089 5.160 5.061 5.132 889,954 +0.04(+0.84%)
May 03, 2018 4.955 5.104 4.898 5.089 984,912 +0.13(+2.72%)
May 02, 2018 4.572 4.976 4.430 4.955 1,095,982 +0.16(+3.25%)
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.