Costamare Inc (CMRE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.870406189555 | 10.34 | 10.7 | 10.06 | 341861 | 10.41633812 | CS |
| 4 | -0.03 | -0.291828793774 | 10.28 | 10.7 | 9.66 | 486417 | 10.21687633 | CS |
| 12 | -2.42 | -19.1002367798 | 12.67 | 13.5 | 9.66 | 436449 | 10.96504818 | CS |
| 26 | -5 | -32.7868852459 | 15.25 | 15.9627 | 9.66 | 361647 | 12.33327677 | CS |
| 52 | -0.9 | -8.07174887892 | 11.15 | 17.575 | 9.66 | 449216 | 13.58423376 | CS |
| 156 | -6.87 | -40.1285046729 | 17.12 | 17.89 | 7.71 | 589560 | 11.59303507 | CS |
| 260 | 6.29 | 158.838383838 | 3.96 | 18.0122 | 3.86 | 635422 | 10.75600361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 10.25 | 0.09 | 0.89 | 10.19 | 10.4 | 10.17 | 242879 |
| 1742596800 | 10.16 | -0.51 | -4.78 | 10.51 | 10.5465 | 10.1175 | 958053 |
| 1742510400 | 10.67 | 0.05 | 0.47 | 10.5 | 10.7 | 10.42 | 342564 |
| 1742424000 | 10.62 | 0.17 | 1.63 | 10.44 | 10.68 | 10.39 | 326952 |
| 1742337600 | 10.45 | 0.16 | 1.55 | 10.34 | 10.46 | 10.205 | 314465 |
| 1742251200 | 10.29 | 0 | 0.00 | 10.35 | 10.46 | 10.25 | 337176 |
| 1741992000 | 10.29 | 0.09 | 0.88 | 10.25 | 10.295 | 10.1 | 401324 |
| 1741905600 | 10.2 | -0.24 | -2.30 | 10.39 | 10.49 | 10.15 | 375100 |
| 1741819200 | 10.44 | 0.28 | 2.76 | 10.19 | 10.55 | 10.15 | 636904 |
| 1741732800 | 10.16 | 0 | 0.00 | 10.16 | 10.22 | 10 | 620417 |
| 1741646400 | 10.16 | -0.2 | -1.93 | 10.33 | 10.33 | 10.08 | 482101 |
| 1741390800 | 10.36 | 0.12 | 1.17 | 10.23 | 10.44 | 10.18 | 623784 |
| 1741304400 | 10.24 | 0.25 | 2.50 | 9.99 | 10.3 | 9.91 | 631462 |
| 1741218000 | 9.99 | 0.2 | 2.04 | 9.84 | 10.04 | 9.7899999 | 536470 |
| 1741131600 | 9.7899999 | -0.19 | -1.90 | 9.9 | 9.9324999 | 9.66 | 965157 |
| 1741045200 | 9.98 | -0.2 | -1.96 | 10.26 | 10.39 | 9.945 | 601081 |
| 1740786000 | 10.18 | -0.26 | -2.49 | 10.44 | 10.6 | 10.135 | 438019 |
| 1740699600 | 10.44 | 0.14 | 1.36 | 10.27 | 10.5304 | 10.05 | 655053 |
| 1740613200 | 10.3 | 0.22 | 2.18 | 10.15 | 10.4191 | 10.145 | 313777 |
| 1740526800 | 10.08 | -0.2 | -1.95 | 10.28 | 10.47 | 10.08 | 388086 |
| 1740440400 | 10.28 | -0.19 | -1.81 | 10.45 | 10.46 | 10.275 | 402884 |
| 1740181200 | 10.47 | -0.06 | -0.57 | 10.58 | 10.6 | 10.42 | 363033 |
| 1740094800 | 10.53 | 0.07 | 0.67 | 10.42 | 10.54 | 10.37 | 378865 |
| 1740008400 | 10.46 | -0.15 | -1.41 | 10.57 | 10.58 | 10.38 | 381375 |
| 1739922000 | 10.61 | -0.04 | -0.38 | 10.7 | 10.85 | 10.61 | 328196 |
| 1739576400 | 10.65 | 0.11 | 1.04 | 10.6 | 10.69 | 10.395 | 459315 |
| 1739490000 | 10.54 | 0.15 | 1.44 | 10.39 | 10.62 | 10.3284 | 512130 |
| 1739403600 | 10.39 | -0.12 | -1.14 | 10.39 | 10.49 | 10.33 | 474072 |
| 1739317200 | 10.51 | -0.05 | -0.47 | 10.54 | 10.6771 | 10.431 | 437710 |
| 1739230800 | 10.56 | 0.02 | 0.19 | 10.55 | 10.66 | 10.44 | 448910 |
| 1738971600 | 10.54 | -0.18 | -1.68 | 10.66 | 10.85 | 10.51 | 683823 |
| 1738885200 | 10.72 | -0.74 | -6.46 | 11.39 | 11.51 | 10.62 | 1336287 |
| 1738798800 | 11.46 | -0.23 | -1.97 | 11.74 | 11.87 | 11.31 | 627250 |
| 1738712400 | 11.69 | 0.26 | 2.27 | 11.55 | 11.98 | 11.54 | 375110 |
| 1738626000 | 11.43 | -0.23 | -1.97 | 11.58 | 11.67 | 11.38 | 324349 |
| 1738366800 | 11.66 | -0.15 | -1.27 | 11.74 | 11.87 | 11.54 | 343490 |
| 1738280400 | 11.81 | -0.05 | -0.42 | 11.99 | 12.03 | 11.75 | 315855 |
| 1738194000 | 11.86 | 0.26 | 2.24 | 11.68 | 11.89 | 11.62 | 324980 |
| 1738107600 | 11.6 | -0.1 | -0.85 | 11.69 | 11.735 | 11.46 | 280242 |
| 1738021200 | 11.7 | -0.11 | -0.93 | 11.82 | 12.05 | 11.65 | 335797 |
| 1737762000 | 11.81 | -0.26 | -2.15 | 12.06 | 12.06 | 11.74 | 357715 |
| 1737675600 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1737589200 | 12.07 | 0.03 | 0.25 | 12 | 12.09 | 11.83 | 658517 |
| 1737502800 | 12.04 | -0.25 | -2.03 | 12.09 | 12.17 | 11.925 | 357038 |
| 1737157200 | 12.29 | -0.05 | -0.41 | 12.34 | 12.505 | 12.26 | 282459 |
| 1737070800 | 12.34 | -0.41 | -3.22 | 12.75 | 12.77 | 12.285 | 259595 |
| 1736984400 | 12.75 | -0.02 | -0.16 | 12.92 | 12.92 | 12.55 | 242621 |
| 1736898000 | 12.77 | 0.1 | 0.79 | 12.9 | 12.9 | 12.59 | 322335 |
| 1736811600 | 12.67 | 0.18 | 1.44 | 12.49 | 12.68 | 12.36 | 291194 |
| 1736552400 | 12.49 | -0.11 | -0.87 | 12.61 | 12.7 | 12.36 | 372241 |
| 1736379600 | 12.6 | -0.01 | -0.08 | 12.6 | 12.63 | 12.39 | 334443 |
| 1736293200 | 12.61 | 0.27 | 2.19 | 12.55 | 12.705 | 12.485 | 326655 |
| 1736206800 | 12.34 | -0.68 | -5.22 | 13.03 | 13.09 | 12.315 | 349843 |
| 1735947600 | 13.02 | -0.48 | -3.56 | 13.42 | 13.44 | 12.93 | 285946 |
| 1735861200 | 13.5 | 0.65 | 5.06 | 13 | 13.5 | 12.92 | 379087 |
| 1735688400 | 12.85 | 0.1 | 0.78 | 12.67 | 12.96 | 12.65 | 260276 |
| 1735602000 | 12.75 | -0.06 | -0.47 | 12.745 | 12.78 | 12.59 | 184751 |
| 1735342800 | 12.81 | -0.09 | -0.70 | 12.855 | 12.925 | 12.725 | 234043 |
| 1735256400 | 12.9 | -0.02 | -0.15 | 12.92 | 12.94 | 12.77 | 167688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
