Costamare Inc (CMRE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -3 | 13 | 13.5 | 12.315 | 335383 | 12.87847511 | CS |
| 4 | -0.81 | -6.03576751118 | 13.42 | 13.5 | 12.315 | 259029 | 12.783441 | CS |
| 12 | -1.19 | -8.6231884058 | 13.8 | 14.85 | 12.315 | 280260 | 13.52147752 | CS |
| 26 | -3.49 | -21.6770186335 | 16.1 | 16.125 | 12.315 | 366298 | 14.12997759 | CS |
| 52 | 1.47 | 13.1956912029 | 11.14 | 17.575 | 10.135 | 454116 | 13.60955432 | CS |
| 156 | 0.01 | 0.0793650793651 | 12.6 | 18.0122 | 7.71 | 619776 | 11.93632515 | CS |
| 260 | 2.64 | 26.4794383149 | 9.97 | 18.0122 | 3.16 | 660572 | 10.51687496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 12.61 | 0.27 | 2.19 | 12.53 | 12.705 | 12.48 | 331453 |
| 1736206800 | 12.34 | -0.68 | -5.22 | 13.09 | 13.1 | 12.315 | 353057 |
| 1735947600 | 13.02 | -0.48 | -3.56 | 13.48 | 13.48 | 12.93 | 289451 |
| 1735861200 | 13.5 | 0.65 | 5.06 | 13 | 13.5 | 12.92 | 382414 |
| 1735688400 | 12.85 | 0.1 | 0.78 | 12.67 | 12.96 | 12.65 | 260276 |
| 1735602000 | 12.75 | -0.06 | -0.47 | 12.675 | 12.78 | 12.59 | 199716 |
| 1735342800 | 12.81 | -0.09 | -0.70 | 12.8 | 12.93 | 12.725 | 240479 |
| 1735256400 | 12.9 | -0.02 | -0.15 | 12.92 | 12.94 | 12.77 | 167688 |
| 1735077840 | 12.92 | 0.1 | 0.78 | 12.93 | 13.02 | 12.83 | 189018 |
| 1734997200 | 12.82 | 0.43 | 3.47 | 12.38 | 12.91 | 12.38 | 201817 |
| 1734738000 | 12.39 | -0.03 | -0.24 | 12.29 | 12.63 | 12.17 | 423657 |
| 1734651600 | 12.42 | -0.09 | -0.72 | 12.64 | 12.67 | 12.33 | 178947 |
| 1734565200 | 12.51 | -0.12 | -0.95 | 12.63 | 12.87 | 12.43 | 226524 |
| 1734478800 | 12.63 | -0.06 | -0.47 | 12.49 | 12.71 | 12.38 | 336272 |
| 1734392400 | 12.69 | -0.26 | -2.01 | 12.86 | 12.86 | 12.6 | 247342 |
| 1734133200 | 12.95 | 0.07 | 0.54 | 12.9 | 12.964 | 12.74 | 189397 |
| 1734046800 | 12.88 | -0.23 | -1.75 | 13.02 | 13.07 | 12.73 | 319634 |
| 1733960400 | 13.11 | -0.24 | -1.80 | 13.47 | 13.47 | 13.06 | 260914 |
| 1733874000 | 13.35 | 0.13 | 0.98 | 13.25 | 13.53 | 13.15 | 270280 |
| 1733787600 | 13.22 | 0.01 | 0.08 | 13.36 | 13.37 | 13.2 | 226114 |
| 1733528400 | 13.21 | -0.1 | -0.75 | 13.33 | 13.45 | 13.02 | 247047 |
| 1733442000 | 13.31 | 0.12 | 0.91 | 13.22 | 13.45 | 13.2 | 242704 |
| 1733355600 | 13.19 | -0.01 | -0.08 | 13.33 | 13.34 | 12.95 | 295260 |
| 1733269200 | 13.2 | 0.1 | 0.76 | 13.23 | 13.41 | 13.12 | 317466 |
| 1733182800 | 13.1 | -0.1 | -0.76 | 13.17 | 13.3 | 13 | 375052 |
| 1732917840 | 13.2 | -0.11 | -0.83 | 13.35 | 13.4 | 13.14 | 156119 |
| 1732750800 | 13.31 | 0.03 | 0.23 | 13.28 | 13.34 | 13.04 | 324485 |
| 1732664400 | 13.28 | -0.44 | -3.21 | 13.65 | 13.68 | 13.24 | 407289 |
| 1732578000 | 13.72 | -0.57 | -3.99 | 14.3 | 14.33 | 13.68 | 420560 |
| 1732318800 | 14.29 | 0.23 | 1.64 | 14.03 | 14.4 | 14.03 | 187697 |
| 1732232400 | 14.06 | -0.38 | -2.63 | 14.35 | 14.36 | 13.91 | 312529 |
| 1732146000 | 14.44 | -0.06 | -0.41 | 14.45 | 14.62 | 14.27 | 252795 |
| 1732059600 | 14.5 | -0.15 | -1.02 | 14.52 | 14.62 | 14.425 | 223395 |
| 1731973200 | 14.65 | 0.26 | 1.81 | 14.44 | 14.65 | 14.44 | 272852 |
| 1731714000 | 14.39 | -0.16 | -1.10 | 14.65 | 14.65 | 14.26 | 174435 |
| 1731627600 | 14.55 | 0.27 | 1.89 | 14.4 | 14.85 | 14.4 | 321031 |
| 1731541200 | 14.28 | 0.29 | 2.07 | 14.07 | 14.39 | 13.99 | 200430 |
| 1731454800 | 13.99 | -0.11 | -0.78 | 14 | 14.11 | 13.66 | 305599 |
| 1731368400 | 14.1 | -0.21 | -1.47 | 14.35 | 14.36 | 14.08 | 262694 |
| 1731109200 | 14.31 | -0.23 | -1.58 | 14.4 | 14.4501 | 14.2113 | 229868 |
| 1731022800 | 14.54 | 0.12 | 0.83 | 14.65 | 14.85 | 14.4991 | 270548 |
| 1730936400 | 14.42 | 0.3 | 2.12 | 14.09 | 14.48 | 13.98 | 569844 |
| 1730850000 | 14.12 | 0.25 | 1.80 | 13.94 | 14.22 | 13.94 | 283074 |
| 1730763600 | 13.87 | 0.14 | 1.02 | 13.85 | 14.1 | 13.77 | 288629 |
| 1730500800 | 13.73 | 0.12 | 0.88 | 13.6 | 14 | 13.35 | 461365 |
| 1730414400 | 13.61 | 0.4 | 3.03 | 13.23 | 13.68 | 13.17 | 343165 |
| 1730328000 | 13.21 | -0.19 | -1.42 | 13.24 | 13.55 | 13.08 | 342839 |
| 1730241600 | 13.4 | 0.01 | 0.07 | 13.39 | 13.43 | 13.22 | 272832 |
| 1730155200 | 13.39 | -0.27 | -1.98 | 13.57 | 13.69 | 13.34 | 283693 |
| 1729896000 | 13.66 | 0.13 | 0.96 | 13.7 | 13.95 | 13.585 | 280487 |
| 1729809600 | 13.53 | 0.09 | 0.67 | 13.51 | 13.57 | 13.28 | 246836 |
| 1729723200 | 13.44 | -0.61 | -4.34 | 13.85 | 13.915 | 13.345 | 322177 |
| 1729636800 | 14.05 | -0.01 | -0.07 | 14.07 | 14.17 | 13.92 | 218700 |
| 1729550400 | 14.06 | -0.32 | -2.23 | 14.34 | 14.34 | 13.97 | 300110 |
| 1729291200 | 14.38 | 0.07 | 0.49 | 14.49 | 14.53 | 14.21 | 279842 |
| 1729204800 | 14.31 | 0.19 | 1.35 | 14.15 | 14.33 | 14.0001 | 390691 |
| 1729118400 | 14.12 | 0.47 | 3.44 | 13.8 | 14.15 | 13.66 | 348831 |
| 1729032000 | 13.65 | -0.65 | -4.55 | 14.16 | 14.17 | 13.64 | 395432 |
| 1728945600 | 14.3 | -0.35 | -2.39 | 14.51 | 14.54 | 14.19 | 219489 |
| 1728686400 | 14.65 | -0.08 | -0.54 | 14.73 | 14.76665 | 14.56 | 237982 |
| 1728600000 | 14.73 | 0.41 | 2.86 | 14.37 | 14.77 | 14.365 | 342538 |
| 1728513600 | 14.32 | -0.24 | -1.65 | 14.47 | 14.47 | 14.03 | 495589 |
| 1728427200 | 14.56 | -0.38 | -2.54 | 14.85 | 14.85 | 14.5 | 322994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
