Singapore markets closed
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,544.17 -6.26 (-0.14%) Dow
35,334.46 +0.99 (+0.00%) Nasdaq
14,221.91 -19.11 (-0.13%) Bitcoin USD
37,450.79 +599.82 (+1.63%) CMC Crypto 200
775.76 +11.07 (+1.45%)
Costamare Inc. (CMRE-PB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 01:30PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2023 | 24.15 | 24.15 | 24.10 | 24.13 | 24.13 | 1 |
| 24 Nov 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 348 |
| 22 Nov 2023 | 23.85 | 23.85 | 23.79 | 23.80 | 23.80 | 687 |
| 21 Nov 2023 | 23.50 | 23.61 | 23.50 | 23.61 | 23.61 | 3,634 |
| 20 Nov 2023 | 24.14 | 24.14 | 22.42 | 23.50 | 23.50 | 12,927 |
| 17 Nov 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 16 Nov 2023 | 24.06 | 24.14 | 24.06 | 24.10 | 24.10 | 777 |
| 15 Nov 2023 | 24.19 | 24.19 | 23.94 | 23.94 | 23.94 | 763 |
| 14 Nov 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 485 |
| 13 Nov 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 192 |
| 10 Nov 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 166 |
| 09 Nov 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 198 |
| 08 Nov 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 07 Nov 2023 | 24.22 | 24.44 | 24.22 | 24.42 | 24.42 | 995 |
| 06 Nov 2023 | 23.90 | 24.54 | 23.90 | 24.54 | 24.54 | 1,005 |
| 03 Nov 2023 | 23.90 | 24.07 | 23.90 | 24.07 | 24.07 | 1,562 |
| 02 Nov 2023 | 23.80 | 23.95 | 23.61 | 23.76 | 23.76 | 3,483 |
| 01 Nov 2023 | 23.65 | 24.01 | 22.32 | 23.95 | 23.95 | 19,039 |
| 31 Oct 2023 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | 583 |
| 30 Oct 2023 | 24.24 | 24.70 | 22.13 | 23.90 | 23.90 | 14,459 |
| 27 Oct 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Oct 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 211 |
| 25 Oct 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 144 |
| 24 Oct 2023 | 24.23 | 24.48 | 24.23 | 24.48 | 24.48 | 399 |
| 23 Oct 2023 | 24.30 | 24.30 | 24.23 | 24.23 | 24.23 | 1,750 |
| 20 Oct 2023 | 24.42 | 24.75 | 24.42 | 24.75 | 24.75 | 393 |
| 19 Oct 2023 | 24.77 | 24.82 | 24.39 | 24.82 | 24.82 | 1,435 |
| 18 Oct 2023 | 24.65 | 24.97 | 24.41 | 24.41 | 24.41 | 2,447 |
| 17 Oct 2023 | 25.00 | 25.00 | 24.76 | 24.76 | 24.76 | 1,885 |
| 16 Oct 2023 | 25.18 | 25.25 | 25.00 | 25.25 | 25.25 | 6,771 |
| 13 Oct 2023 | 24.77 | 25.23 | 24.71 | 25.20 | 25.20 | 3,114 |
| 12 Oct 2023 | 24.90 | 24.90 | 24.45 | 24.45 | 24.45 | 1,415 |
| 12 Oct 2023 | 0.476563 Dividend | |||||
| 11 Oct 2023 | 24.47 | 25.18 | 24.40 | 25.18 | 24.70 | 1,111 |
| 10 Oct 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.42 | 532 |
| 09 Oct 2023 | 24.68 | 25.00 | 24.68 | 24.81 | 24.34 | 1,477 |
| 06 Oct 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.18 | - |
| 05 Oct 2023 | 24.84 | 24.84 | 23.92 | 24.65 | 24.18 | 3,956 |
| 04 Oct 2023 | 24.95 | 25.00 | 24.65 | 24.65 | 24.18 | 4,721 |
| 03 Oct 2023 | 24.60 | 24.90 | 24.60 | 24.90 | 24.43 | 1,700 |
| 02 Oct 2023 | 24.52 | 24.93 | 24.52 | 24.73 | 24.26 | 1,716 |
| 29 Sept 2023 | 24.79 | 24.90 | 24.68 | 24.81 | 24.34 | 2,910 |
| 28 Sept 2023 | 24.48 | 24.90 | 24.48 | 24.81 | 24.34 | 4,720 |
| 27 Sept 2023 | 24.56 | 24.70 | 24.48 | 24.63 | 24.16 | 3,061 |
| 26 Sept 2023 | 24.45 | 24.66 | 24.45 | 24.59 | 24.12 | 1,619 |
| 25 Sept 2023 | 24.68 | 24.73 | 24.20 | 24.41 | 23.95 | 5,085 |
| 22 Sept 2023 | 24.57 | 24.57 | 24.00 | 24.49 | 24.03 | 6,038 |
| 21 Sept 2023 | 24.51 | 24.65 | 24.51 | 24.55 | 24.08 | 955 |
| 20 Sept 2023 | 24.65 | 24.65 | 24.63 | 24.63 | 24.16 | 729 |
| 19 Sept 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.16 | 655 |
| 18 Sept 2023 | 24.56 | 24.58 | 24.53 | 24.58 | 24.11 | 1,480 |
| 15 Sept 2023 | 24.50 | 24.60 | 24.47 | 24.60 | 24.13 | 2,939 |
| 14 Sept 2023 | 24.73 | 24.75 | 24.51 | 24.51 | 24.05 | 3,718 |
| 13 Sept 2023 | 24.36 | 24.75 | 24.36 | 24.54 | 24.08 | 2,793 |
| 12 Sept 2023 | 24.45 | 24.50 | 24.45 | 24.50 | 24.04 | 1,691 |
| 11 Sept 2023 | 24.22 | 24.45 | 24.22 | 24.45 | 23.99 | 2,521 |
| 08 Sept 2023 | 24.21 | 24.31 | 24.20 | 24.22 | 23.76 | 2,770 |
| 07 Sept 2023 | 24.23 | 24.29 | 24.21 | 24.25 | 23.79 | 1,332 |
| 06 Sept 2023 | 24.09 | 24.11 | 24.08 | 24.11 | 23.65 | 1,848 |
| 05 Sept 2023 | 24.11 | 24.23 | 24.05 | 24.11 | 23.65 | 1,147 |
| 01 Sept 2023 | 23.88 | 24.04 | 23.88 | 24.04 | 23.58 | 593 |
| 31 Aug 2023 | 24.15 | 24.15 | 23.88 | 23.88 | 23.43 | 3,325 |
| 30 Aug 2023 | 24.11 | 24.25 | 24.07 | 24.11 | 23.65 | 4,811 |
| 29 Aug 2023 | 23.94 | 24.24 | 23.94 | 23.96 | 23.51 | 4,657 |
| 28 Aug 2023 | 24.11 | 24.30 | 24.11 | 24.30 | 23.84 | 891 |
| 25 Aug 2023 | 23.93 | 23.93 | 23.86 | 23.86 | 23.41 | 1,343 |
| 24 Aug 2023 | 23.75 | 23.94 | 23.75 | 23.94 | 23.49 | 2,605 |
| 23 Aug 2023 | 23.80 | 23.92 | 23.74 | 23.81 | 23.36 | 1,155 |
| 22 Aug 2023 | 23.90 | 23.90 | 23.85 | 23.85 | 23.40 | 1,715 |
| 21 Aug 2023 | 24.11 | 24.11 | 23.82 | 23.83 | 23.38 | 11,022 |
| 18 Aug 2023 | 24.40 | 24.44 | 24.20 | 24.20 | 23.74 | 816 |
| 17 Aug 2023 | 24.18 | 24.40 | 24.11 | 24.20 | 23.74 | 7,761 |
| 16 Aug 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 23.72 | 183 |
| 15 Aug 2023 | 24.12 | 24.15 | 24.10 | 24.15 | 23.69 | 1,396 |
| 14 Aug 2023 | 24.25 | 24.36 | 24.00 | 24.00 | 23.55 | 4,033 |
| 11 Aug 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.74 | 348 |
| 10 Aug 2023 | 24.25 | 24.25 | 24.10 | 24.12 | 23.66 | 1,360 |
| 09 Aug 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 23.70 | 106 |
| 08 Aug 2023 | 24.30 | 24.39 | 24.30 | 24.34 | 23.88 | 2,505 |
| 07 Aug 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 23.83 | 373 |
| 04 Aug 2023 | 24.44 | 24.45 | 24.40 | 24.45 | 23.99 | 799 |
| 03 Aug 2023 | 24.18 | 24.75 | 24.00 | 24.46 | 24.00 | 1,906 |
| 02 Aug 2023 | 24.74 | 24.75 | 24.50 | 24.58 | 24.12 | 3,014 |
| 01 Aug 2023 | 24.55 | 24.94 | 24.33 | 24.71 | 24.24 | 3,467 |
| 31 Jul 2023 | 24.51 | 24.75 | 24.51 | 24.75 | 24.28 | 1,262 |
| 28 Jul 2023 | 24.56 | 24.75 | 24.55 | 24.60 | 24.13 | 4,092 |
| 27 Jul 2023 | 24.60 | 25.00 | 24.60 | 24.82 | 24.35 | 6,646 |
| 26 Jul 2023 | 24.54 | 24.59 | 24.54 | 24.57 | 24.10 | 685 |
| 25 Jul 2023 | 24.55 | 24.55 | 24.39 | 24.39 | 23.93 | 1,196 |
| 24 Jul 2023 | 24.51 | 24.54 | 24.26 | 24.26 | 23.81 | 1,940 |
| 21 Jul 2023 | 24.17 | 24.40 | 24.17 | 24.40 | 23.94 | 1,577 |
| 20 Jul 2023 | 24.49 | 24.49 | 24.10 | 24.11 | 23.65 | 763 |
| 19 Jul 2023 | 24.40 | 24.40 | 24.12 | 24.15 | 23.69 | 2,591 |
| 18 Jul 2023 | 24.14 | 24.31 | 23.52 | 24.22 | 23.76 | 4,519 |
| 17 Jul 2023 | 24.10 | 24.28 | 23.95 | 24.28 | 23.83 | 1,607 |
| 14 Jul 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.89 | 651 |
| 13 Jul 2023 | 24.12 | 24.35 | 24.10 | 24.33 | 23.87 | 1,002 |
| 13 Jul 2023 | 0.476563 Dividend | |||||
| 12 Jul 2023 | 24.40 | 24.59 | 24.40 | 24.55 | 23.62 | 6,330 |
| 11 Jul 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 23.32 | 474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.