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 | 0.04 | 0.270635994587 | 14.78 | 14.87 | 13.66 | 616212 | 14.21892104 | CS |
| 4 | -1.84 | -11.0444177671 | 16.66 | 17.115 | 13.66 | 622182 | 15.03833153 | CS |
| 12 | 2.22 | 17.619047619 | 12.6 | 17.575 | 12.54 | 744000 | 15.30258523 | CS |
| 26 | 3.84 | 34.9726775956 | 10.98 | 17.575 | 10.135 | 558612 | 13.7045549 | CS |
| 52 | 3.39 | 29.6587926509 | 11.43 | 17.575 | 8.538 | 522741 | 12.0215299 | CS |
| 156 | 3.86 | 35.2189781022 | 10.96 | 18.0122 | 7.71 | 671430 | 12.02229648 | CS |
| 260 | 8.76 | 144.554455446 | 6.06 | 18.0122 | 3.16 | 684578 | 10.16149073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.53 | 14.04 | 766463 |
| 1721860800 | 14.55 | -0.24 | -1.62 | 14.69 | 14.83 | 14.55 | 526869 |
| 1721774400 | 14.79 | -0.13 | -0.87 | 14.76 | 14.96 | 14.57 | 424880 |
| 1721688000 | 14.92 | 0.56 | 3.90 | 14.3 | 15.03 | 14.17 | 446224 |
| 1721428800 | 14.36 | -0.46 | -3.10 | 14.5401 | 14.65 | 14.28 | 704506 |
| 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 | 678939 |
| 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 | 641691 |
| 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 | -0.1 | -0.61 | 16.55 | 16.55 | 16.04 | 823957 |
| 1719614400 | 16.43 | -0.05 | -0.30 | 16.57 | 16.89 | 16.27 | 1432871 |
| 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 |
| 1719009600 | 16.85 | 0.5 | 3.06 | 16.39 | 17.005 | 16.34 | 1836094 |
| 1718923200 | 16.35 | 0.87 | 5.62 | 15.48 | 16.41 | 15.48 | 1037695 |
| 1718750400 | 15.48 | 0.31 | 2.04 | 15.2 | 15.48 | 15.155 | 458296 |
| 1718664000 | 15.17 | 0.17 | 1.13 | 15 | 15.219 | 14.72 | 537045 |
| 1718404800 | 15 | -0.42 | -2.72 | 15.22 | 15.54 | 14.86 | 823818 |
| 1718318400 | 15.42 | -0.05 | -0.32 | 15.37 | 15.43 | 15.05 | 530255 |
| 1718232000 | 15.47 | 0.04 | 0.26 | 15.62 | 15.75 | 15.44 | 581370 |
| 1718145600 | 15.43 | -0.24 | -1.53 | 15.41 | 15.495 | 15.16 | 636952 |
| 1718059200 | 15.67 | 0.2 | 1.29 | 15.36 | 15.69 | 15.26 | 481157 |
| 1717800000 | 15.47 | 0 | 0.00 | 15.465 | 15.55 | 15.2502 | 789043 |
| 1717713600 | 15.47 | -0.64 | -3.97 | 16.059999 | 16.0775 | 15.34 | 885651 |
| 1717627200 | 16.11 | 0.5 | 3.20 | 15.72 | 16.198899 | 15.61 | 856821 |
| 1717540800 | 15.61 | -0.59 | -3.64 | 15.995 | 16.19 | 15.451 | 1096225 |
| 1717454400 | 16.2 | 0.19 | 1.19 | 16.12 | 16.46 | 16.0459 | 1017845 |
| 1717195200 | 16.01 | 0.37 | 2.37 | 15.64 | 16.059999 | 15.535 | 895974 |
| 1717108800 | 15.64 | 0.46 | 3.03 | 15.2 | 15.68 | 15.09 | 818951 |
| 1717022400 | 15.18 | 0.1 | 0.66 | 15 | 15.29 | 14.92 | 593987 |
| 1716936000 | 15.08 | 0.01 | 0.07 | 15.09 | 15.19 | 14.69 | 734466 |
| 1716590400 | 15.07 | 0.21 | 1.41 | 14.92 | 15.2893 | 14.88 | 796743 |
| 1716504000 | 14.86 | 0.13 | 0.88 | 14.79 | 14.87 | 14.64 | 574190 |
| 1716417600 | 14.73 | 0.09 | 0.61 | 14.53 | 14.745 | 14.4 | 637265 |
| 1716331200 | 14.64 | 0.14 | 0.97 | 14.36 | 14.655 | 14.24 | 599419 |
| 1716244800 | 14.5 | -0.15 | -1.02 | 14.65 | 14.77 | 14.49 | 710756 |
| 1715985600 | 14.65 | 0.2 | 1.38 | 14.55 | 14.758 | 14.4 | 631502 |
| 1715899200 | 14.45 | 0.43 | 3.07 | 14.02 | 14.47 | 14 | 805385 |
| 1715812800 | 14.02 | 0.12 | 0.86 | 13.95 | 14.055 | 13.745 | 675722 |
| 1715726400 | 13.9 | 0.54 | 4.04 | 13.44 | 13.94 | 13.175 | 776644 |
| 1715640000 | 13.36 | -0.01 | -0.07 | 13.43 | 13.525 | 13.24 | 546824 |
| 1715380800 | 13.37 | -0.06 | -0.45 | 13.43 | 13.81 | 12.77 | 1690866 |
| 1715294400 | 13.43 | 0.33 | 2.52 | 13.16 | 13.45 | 13.07 | 773436 |
| 1715208000 | 13.1 | 0.46 | 3.64 | 12.6 | 13.11 | 12.54 | 489802 |
| 1715121600 | 12.64 | 0.14 | 1.12 | 12.53 | 12.69 | 12.53 | 378713 |
| 1715035200 | 12.5 | 0.02 | 0.16 | 12.5 | 12.6501 | 12.45 | 430804 |
| 1714776000 | 12.48 | 0.12 | 0.97 | 12.39 | 12.495 | 12.23 | 291354 |
| 1714689600 | 12.36 | 0.08 | 0.65 | 12.4 | 12.455 | 12.24 | 393269 |
| 1714603200 | 12.28 | 0.3 | 2.50 | 11.98 | 12.33 | 11.92 | 573159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
