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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.658 8.724 8.556 8.668 615,059 -0.11(-1.28%)
Dec 29, 2022 8.500 8.798 8.479 8.780 680,428 +0.32(+3.75%)
Dec 28, 2022 8.415 8.528 8.350 8.462 620,235 -0.02(-0.22%)
Dec 27, 2022 8.490 8.546 8.243 8.481 701,924 +0.02(+0.22%)
Dec 23, 2022 8.257 8.523 8.229 8.462 462,609 +0.22(+2.72%)
Dec 22, 2022 8.472 8.490 8.135 8.238 509,260 -0.33(-3.82%)
Dec 21, 2022 8.369 8.658 8.359 8.565 746,367 +0.29(+3.50%)
Dec 20, 2022 8.098 8.294 8.061 8.275 400,910 +0.18(+2.19%)
Dec 19, 2022 8.238 8.294 8.014 8.098 609,447 -0.16(-1.92%)
Dec 16, 2022 8.275 8.350 8.201 8.257 680,839 -0.09(-1.12%)
Dec 15, 2022 8.294 8.434 8.247 8.350 517,768 +0.03(+0.34%)
Dec 14, 2022 8.453 8.472 8.201 8.322 799,475 -0.11(-1.33%)
Dec 13, 2022 8.500 8.658 8.364 8.434 582,026 +0.09(+1.12%)
Dec 12, 2022 8.443 8.457 8.327 8.341 361,190 -0.07(-0.89%)
Dec 09, 2022 8.415 8.481 8.350 8.415 560,815 +0.00(+0.00%)
Dec 08, 2022 8.257 8.467 8.238 8.415 305,396 +0.23(+2.85%)
Dec 07, 2022 8.425 8.425 8.173 8.182 497,900 -0.27(-3.20%)
Dec 06, 2022 8.574 8.658 8.341 8.453 564,782 -0.13(-1.52%)
Dec 05, 2022 8.873 8.957 8.509 8.584 602,236 -0.27(-3.06%)
Dec 02, 2022 8.733 8.864 8.640 8.854 406,633 +0.05(+0.53%)
Dec 01, 2022 9.032 9.097 8.719 8.808 559,211 -0.20(-2.18%)
Nov 30, 2022 8.995 9.051 8.836 9.004 871,417 +0.07(+0.84%)
Nov 29, 2022 9.013 9.191 8.882 8.929 607,185 -0.03(-0.31%)
Nov 28, 2022 9.209 9.209 8.901 8.957 634,449 -0.36(-3.91%)
Nov 25, 2022 9.144 9.415 9.144 9.321 318,645 +0.17(+1.84%)
Nov 23, 2022 9.088 9.233 9.088 9.153 498,947 +0.09(+1.03%)
Nov 22, 2022 9.051 9.200 9.032 9.060 440,517 +0.00(+0.00%)
Nov 21, 2022 8.995 9.060 8.854 9.060 758,653 +0.01(+0.10%)
Nov 18, 2022 9.191 9.191 8.938 9.051 539,866 -0.07(-0.72%)
Nov 17, 2022 9.107 9.125 8.901 9.116 546,314 -0.06(-0.61%)
Nov 16, 2022 9.452 9.611 9.107 9.172 773,945 -0.39(-4.10%)
Nov 15, 2022 9.536 9.639 9.434 9.564 889,852 +0.15(+1.59%)
Nov 14, 2022 9.377 9.569 9.228 9.415 832,899 +0.06(+0.60%)
Nov 11, 2022 9.181 9.452 9.116 9.359 781,840 +0.33(+3.62%)
Nov 10, 2022 9.013 9.079 8.910 9.032 887,170 +0.31(+3.53%)
Nov 09, 2022 9.200 9.200 8.724 8.724 574,839 -0.48(-5.18%)
Nov 08, 2022 9.331 9.349 9.037 9.200 551,930 -0.12(-1.30%)
Nov 07, 2022 9.256 9.508 9.237 9.321 963,468 +0.14(+1.53%)
Nov 04, 2022 8.892 9.205 8.892 9.181 1,160,481 +0.39(+4.46%)
Nov 03, 2022 8.817 9.065 8.714 8.789 795,817 -0.18(-1.98%)
Nov 02, 2022 9.041 8.967 1,119,985 -0.10(-1.13%)
Nov 01, 2022 8.957 9.116 8.798 9.069 934,415 +0.25(+2.86%)
Oct 31, 2022 8.612 8.850 8.565 8.817 874,819 +0.16(+1.83%)
Oct 28, 2022 8.518 8.672 8.238 8.658 1,082,351 +0.12(+1.42%)
Oct 27, 2022 8.957 9.012 8.443 8.537 765,912 -0.45(-4.99%)
Oct 26, 2022 9.135 9.205 8.985 8.985 916,057 -0.13(-1.43%)
Oct 25, 2022 8.938 9.135 8.817 9.116 572,458 +0.18(+1.99%)
Oct 24, 2022 8.873 8.976 8.742 8.938 646,681 +0.09(+1.06%)
Oct 21, 2022 8.742 8.864 8.612 8.845 500,360 +0.17(+1.94%)
Oct 20, 2022 8.770 8.866 8.612 8.677 742,501 -0.16(-1.80%)
Oct 19, 2022 9.023 9.079 8.738 8.836 659,778 -0.25(-2.73%)
Oct 18, 2022 9.037 9.139 8.917 9.083 674,803 +0.18(+2.07%)
Oct 17, 2022 8.908 9.046 8.834 8.899 965,322 +0.06(+0.73%)
Oct 14, 2022 8.603 8.899 8.539 8.834 1,001,839 +0.30(+3.57%)
Oct 13, 2022 8.216 8.539 8.059 8.529 1,389,338 +0.21(+2.55%)
Oct 12, 2022 8.105 8.363 7.989 8.317 655,742 +0.21(+2.62%)
Oct 11, 2022 8.077 8.239 7.895 8.105 760,016 -0.02(-0.23%)
Oct 10, 2022 8.336 8.382 8.077 8.123 1,302,112 -0.34(-4.03%)
Oct 07, 2022 8.696 8.714 8.419 8.465 584,414 -0.30(-3.37%)
Oct 06, 2022 8.659 8.769 8.553 8.760 618,843 +0.12(+1.39%)
Oct 05, 2022 8.566 8.705 8.423 8.640 776,911 -0.06(-0.74%)
Oct 04, 2022 8.622 8.820 8.576 8.705 872,327 +0.21(+2.50%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.