Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Costamare Inc (NY: CMRE )

13.61 +0.40 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.78 10.81 10.50 10.51 577,047 -0.31(-2.90%)
Jan 30, 2024 10.51 10.86 10.49 10.83 414,108 +0.26(+2.41%)
Jan 29, 2024 10.69 10.84 10.52 10.57 505,287 -0.11(-1.01%)
Jan 26, 2024 10.87 10.88 10.55 10.68 414,419 -0.11(-1.00%)
Jan 25, 2024 10.95 10.95 10.59 10.79 531,251 -0.10(-0.90%)
Jan 24, 2024 10.69 10.96 10.61 10.89 575,219 +0.36(+3.45%)
Jan 23, 2024 10.66 10.68 10.48 10.52 601,325 -0.10(-0.92%)
Jan 22, 2024 10.77 10.82 10.61 10.62 521,072 -0.15(-1.37%)
Jan 19, 2024 10.91 10.94 10.71 10.77 540,838 -0.07(-0.68%)
Jan 18, 2024 10.77 10.88 10.62 10.84 392,708 +0.19(+1.82%)
Jan 17, 2024 10.44 10.70 10.31 10.65 583,323 +0.04(+0.37%)
Jan 16, 2024 10.49 10.71 10.41 10.61 519,063 +0.17(+1.68%)
Jan 12, 2024 10.64 10.68 10.39 10.43 397,430 -0.02(-0.19%)
Jan 11, 2024 10.44 10.51 10.29 10.45 370,624 -0.03(-0.28%)
Jan 10, 2024 10.45 10.71 10.42 10.48 550,418 +0.05(+0.46%)
Jan 09, 2024 10.70 10.70 10.39 10.43 477,376 -0.34(-3.16%)
Jan 08, 2024 10.82 10.95 10.55 10.77 601,294 -0.25(-2.29%)
Jan 05, 2024 10.77 11.15 10.73 11.03 689,995 +0.22(+2.07%)
Jan 04, 2024 10.75 10.85 10.69 10.80 584,558 +0.22(+2.11%)
Jan 03, 2024 10.34 10.75 10.25 10.58 754,659 +0.20(+1.97%)
Jan 02, 2024 10.20 10.60 10.15 10.38 506,373 +0.26(+2.59%)
Dec 29, 2023 10.09 10.15 10.02 10.11 399,991 +0.03(+0.29%)
Dec 28, 2023 10.25 10.25 10.08 10.09 275,130 -0.14(-1.33%)
Dec 27, 2023 10.28 10.32 10.14 10.22 333,625 -0.03(-0.28%)
Dec 26, 2023 10.26 10.28 9.968 10.25 480,568 -0.01(-0.09%)
Dec 22, 2023 10.20 10.35 10.17 10.26 662,210 +0.15(+1.44%)
Dec 21, 2023 9.939 10.12 9.862 10.11 542,612 +0.32(+3.27%)
Dec 20, 2023 9.959 10.15 9.794 9.794 622,260 -0.21(-2.14%)
Dec 19, 2023 9.726 10.02 9.726 10.01 581,500 +0.29(+3.00%)
Dec 18, 2023 10.01 10.17 9.706 9.716 837,109 -0.08(-0.79%)
Dec 15, 2023 9.531 9.941 9.492 9.794 1,422,354 +0.32(+3.38%)
Dec 14, 2023 9.405 9.599 9.400 9.473 418,593 +0.22(+2.42%)
Dec 13, 2023 9.055 9.268 8.900 9.250 447,302 +0.17(+1.93%)
Dec 12, 2023 9.104 9.109 8.948 9.075 362,422 -0.01(-0.11%)
Dec 11, 2023 9.240 9.259 9.036 9.084 549,400 -0.16(-1.68%)
Dec 08, 2023 9.288 9.395 9.181 9.240 413,542 -0.02(-0.21%)
Dec 07, 2023 9.454 9.483 9.191 9.259 577,834 -0.20(-2.16%)
Dec 06, 2023 9.599 9.750 9.405 9.463 381,088 -0.15(-1.52%)
Dec 05, 2023 9.949 9.984 9.599 9.609 379,481 -0.41(-4.07%)
Dec 04, 2023 10.17 10.36 9.949 10.02 576,844 -0.29(-2.83%)
Dec 01, 2023 9.784 10.33 9.784 10.31 746,767 +0.49(+4.95%)
Nov 30, 2023 9.395 9.837 9.366 9.823 595,471 +0.48(+5.09%)
Nov 29, 2023 9.347 9.468 9.318 9.347 270,786 +0.06(+0.63%)
Nov 28, 2023 9.376 9.429 9.230 9.288 258,375 -0.08(-0.83%)
Nov 27, 2023 9.356 9.415 9.240 9.366 319,303 -0.07(-0.72%)
Nov 24, 2023 9.191 9.463 9.191 9.434 234,104 +0.27(+2.97%)
Nov 22, 2023 9.172 9.230 9.123 9.162 224,792 +0.00(+0.00%)
Nov 21, 2023 9.133 9.230 9.113 9.162 296,195 -0.03(-0.32%)
Nov 20, 2023 9.250 9.293 9.152 9.191 263,425 -0.01(-0.11%)
Nov 17, 2023 9.181 9.284 9.181 9.201 349,344 +0.11(+1.18%)
Nov 16, 2023 9.386 9.415 9.094 9.094 344,265 -0.29(-3.11%)
Nov 15, 2023 8.977 9.395 8.948 9.386 726,082 +0.41(+4.55%)
Nov 14, 2023 8.686 8.987 8.657 8.977 581,199 +0.51(+5.96%)
Nov 13, 2023 8.424 8.512 8.375 8.472 202,473 +0.01(+0.11%)
Nov 10, 2023 8.501 8.531 8.409 8.463 251,889 -0.03(-0.34%)
Nov 09, 2023 8.501 8.642 8.472 8.492 326,868 +0.02(+0.23%)
Nov 08, 2023 8.540 8.550 8.365 8.472 345,300 -0.11(-1.25%)
Nov 07, 2023 8.744 8.744 8.569 8.579 401,468 -0.24(-2.75%)
Nov 06, 2023 9.016 9.045 8.735 8.822 427,391 -0.19(-2.16%)
Nov 03, 2023 9.075 9.220 8.987 9.016 613,939 -0.16(-1.69%)
Nov 02, 2023 8.667 9.191 8.637 9.172 880,623 +0.58(+6.79%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.