Costamare Inc (CMRE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 5.63689604685 | 13.66 | 14.72 | 13.5 | 411925 | 14.22189236 | CS |
| 4 | 0.62 | 4.48950036206 | 13.81 | 14.72 | 12.71 | 343739 | 13.73687901 | CS |
| 12 | -2.12 | -12.8096676737 | 16.55 | 17.115 | 12.71 | 479263 | 14.5114512 | CS |
| 26 | 3.28 | 29.4170403587 | 11.15 | 17.575 | 10.64 | 537068 | 14.39725597 | CS |
| 52 | 5.17 | 55.8315334773 | 9.26 | 17.575 | 8.538 | 502403 | 12.46322459 | CS |
| 156 | -1.41 | -8.90151515152 | 15.84 | 18.0122 | 7.71 | 652642 | 11.96004809 | CS |
| 260 | 8.22 | 132.367149758 | 6.21 | 18.0122 | 3.16 | 686781 | 10.28106574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 14.43 | 0.08 | 0.56 | 14.13 | 14.72 | 14 | 1067842 |
| 1726785600 | 14.35 | 0.44 | 3.16 | 14.25 | 14.37 | 14.09 | 338560 |
| 1726699200 | 13.91 | 0.13 | 0.94 | 13.85 | 14.2 | 13.78 | 286786 |
| 1726612800 | 13.78 | 0.06 | 0.44 | 13.81 | 13.82 | 13.69 | 129318 |
| 1726526400 | 13.72 | 0.12 | 0.88 | 13.66 | 13.73 | 13.5 | 237117 |
| 1726267200 | 13.6 | 0.07 | 0.52 | 13.67 | 13.71 | 13.479 | 231859 |
| 1726180800 | 13.53 | 0.22 | 1.65 | 13.4 | 13.7 | 13.34 | 282190 |
| 1726094400 | 13.31 | 0.46 | 3.58 | 12.87 | 13.34 | 12.83 | 299986 |
| 1726008000 | 12.85 | -0.23 | -1.76 | 13.08 | 13.08 | 12.71 | 248831 |
| 1725921600 | 13.08 | -0.07 | -0.53 | 13.21 | 13.27 | 13.05 | 245993 |
| 1725662400 | 13.15 | -0.15 | -1.13 | 13.27 | 13.31 | 12.97 | 450049 |
| 1725576000 | 13.3 | -0.21 | -1.55 | 13.55 | 13.61 | 13.25 | 248963 |
| 1725489600 | 13.51 | 0.11 | 0.82 | 13.35 | 13.74 | 13.31 | 350782 |
| 1725403200 | 13.4 | -0.79 | -5.57 | 14 | 14.19 | 13.31 | 703647 |
| 1725057600 | 14.19 | 0.21 | 1.50 | 14.05 | 14.215 | 13.97 | 241884 |
| 1724971200 | 13.98 | 0.09 | 0.65 | 13.96 | 14.1 | 13.76 | 283124 |
| 1724884800 | 13.89 | -0.05 | -0.36 | 13.86 | 13.9159 | 13.7 | 366199 |
| 1724798400 | 13.94 | 0.16 | 1.16 | 13.83 | 13.96 | 13.71 | 213613 |
| 1724712000 | 13.78 | 0.06 | 0.44 | 13.81 | 13.93 | 13.73 | 304292 |
| 1724452800 | 13.72 | 0.19 | 1.40 | 13.61 | 13.88 | 13.59 | 306128 |
| 1724366400 | 13.53 | -0.2 | -1.46 | 13.73 | 13.8 | 13.46 | 311358 |
| 1724280000 | 13.73 | -0.13 | -0.94 | 13.98 | 14 | 13.694 | 253002 |
| 1724193600 | 13.86 | -0.18 | -1.28 | 14.04 | 14.04 | 13.82 | 309782 |
| 1724107200 | 14.04 | 0.19 | 1.37 | 13.92 | 14.23 | 13.89 | 317302 |
| 1723848000 | 13.85 | -0.18 | -1.28 | 14.03 | 14.055 | 13.78 | 266152 |
| 1723761600 | 14.03 | -0.05 | -0.36 | 14.3 | 14.3 | 13.96 | 366184 |
| 1723675200 | 14.08 | 0 | 0.00 | 14.16 | 14.2 | 13.93 | 370333 |
| 1723588800 | 14.08 | 0.09 | 0.64 | 14.05 | 14.15 | 13.92 | 355331 |
| 1723502400 | 13.99 | 0.06 | 0.43 | 14 | 14.09 | 13.84 | 278399 |
| 1723243200 | 13.93 | -0.07 | -0.50 | 14 | 14.06 | 13.79 | 256121 |
| 1723156800 | 14 | 0.13 | 0.94 | 13.93 | 14.06 | 13.79 | 401074 |
| 1723070400 | 13.87 | -0.1 | -0.72 | 14.24 | 14.4 | 13.72 | 510170 |
| 1722984000 | 13.97 | 0.33 | 2.42 | 13.58 | 14.08 | 13.34 | 670368 |
| 1722897600 | 13.64 | 0.01 | 0.07 | 12.81 | 13.85 | 12.77 | 915289 |
| 1722638400 | 13.63 | -0.39 | -2.78 | 13.72 | 13.77 | 13.24 | 695974 |
| 1722552000 | 14.02 | -0.8 | -5.40 | 14.87 | 14.95 | 13.9244 | 490073 |
| 1722465600 | 14.82 | 0.85 | 6.08 | 14.48 | 14.87 | 14.32 | 755310 |
| 1722379200 | 13.97 | -0.21 | -1.48 | 14.03 | 14.2 | 13.89 | 483268 |
| 1722292800 | 14.18 | 0.08 | 0.57 | 14.2 | 14.56 | 14.1 | 439663 |
| 1722033600 | 14.1 | -0.19 | -1.33 | 14.03 | 14.12 | 13.66 | 831617 |
| 1721947200 | 14.29 | -0.26 | -1.79 | 14.53 | 14.59 | 14.04 | 780290 |
| 1721860800 | 14.55 | -0.24 | -1.62 | 14.78 | 14.83 | 14.55 | 546221 |
| 1721774400 | 14.79 | -0.07 | -0.47 | 14.76 | 14.96 | 14.57 | 424880 |
| 1721688000 | 14.86 | 0.5 | 3.48 | 14.3 | 15.03 | 14.17 | 586418 |
| 1721428800 | 14.36 | -0.46 | -3.10 | 14.78 | 14.78 | 14.28 | 724379 |
| 1721342400 | 14.82 | -0.74 | -4.76 | 15.59 | 15.7 | 14.73 | 578442 |
| 1721256000 | 15.56 | 0.08 | 0.52 | 15.3 | 15.69 | 15.29 | 694081 |
| 1721169600 | 15.48 | 0.24 | 1.57 | 15.25 | 15.52 | 15.25 | 442176 |
| 1721083200 | 15.24 | 0.06 | 0.40 | 15.21 | 15.612 | 15.158 | 640175 |
| 1720824000 | 15.18 | -0.36 | -2.32 | 15.61 | 15.72 | 15.1 | 883981 |
| 1720737600 | 15.54 | -0.13 | -0.83 | 15.68 | 15.85 | 15.5 | 648446 |
| 1720651200 | 15.67 | 0.41 | 2.69 | 15.32 | 15.79 | 15.32 | 593817 |
| 1720564800 | 15.26 | -0.14 | -0.91 | 15.4 | 15.4201 | 15.175 | 582524 |
| 1720478400 | 15.4 | -0.73 | -4.53 | 16.1 | 16.125 | 15.385 | 943897 |
| 1720219200 | 16.129999 | -0.84 | -4.95 | 16.9 | 16.9699 | 16.065 | 662417 |
| 1720040640 | 16.97 | 0.31 | 1.86 | 16.66 | 17.115 | 16.66 | 334760 |
| 1719960000 | 16.66 | 0.33 | 2.02 | 16.25 | 16.75 | 16.16 | 792447 |
| 1719873600 | 16.329999 | -0.15 | -0.91 | 16.55 | 16.55 | 16.04 | 823957 |
| 1719614400 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1719528000 | 16.48 | -0.27 | -1.61 | 16.739999 | 16.88 | 16.180499 | 1075360 |
| 1719441600 | 16.75 | -0.44 | -2.56 | 17.26 | 17.26 | 16.69 | 836089 |
| 1719355200 | 17.19 | 0.24 | 1.42 | 16.92 | 17.275 | 16.85 | 728077 |
| 1719268800 | 16.95 | 0.1 | 0.59 | 16.88 | 17.575 | 16.8005 | 1233842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
