Singapore markets closed

Costamare Inc. (CMRE-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.130.00 (0.00%)
As of 01:30PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202324.1524.1524.1024.1324.131
24 Nov 202323.8023.8023.8023.8023.80348
22 Nov 202323.8523.8523.7923.8023.80687
21 Nov 202323.5023.6123.5023.6123.613,634
20 Nov 202324.1424.1422.4223.5023.5012,927
17 Nov 202324.1024.1024.1024.1024.10-
16 Nov 202324.0624.1424.0624.1024.10777
15 Nov 202324.1924.1923.9423.9423.94763
14 Nov 202323.9423.9423.9423.9423.94485
13 Nov 202323.9823.9823.9823.9823.98192
10 Nov 202324.3924.3924.3924.3924.39166
09 Nov 202324.6224.6224.6224.6224.62198
08 Nov 202324.4224.4224.4224.4224.42-
07 Nov 202324.2224.4424.2224.4224.42995
06 Nov 202323.9024.5423.9024.5424.541,005
03 Nov 202323.9024.0723.9024.0724.071,562
02 Nov 202323.8023.9523.6123.7623.763,483
01 Nov 202323.6524.0122.3223.9523.9519,039
31 Oct 202324.1524.1524.0024.0024.00583
30 Oct 202324.2424.7022.1323.9023.9014,459
27 Oct 202324.6024.6024.6024.6024.60-
26 Oct 202324.6024.6024.6024.6024.60211
25 Oct 202324.6624.6624.6624.6624.66144
24 Oct 202324.2324.4824.2324.4824.48399
23 Oct 202324.3024.3024.2324.2324.231,750
20 Oct 202324.4224.7524.4224.7524.75393
19 Oct 202324.7724.8224.3924.8224.821,435
18 Oct 202324.6524.9724.4124.4124.412,447
17 Oct 202325.0025.0024.7624.7624.761,885
16 Oct 202325.1825.2525.0025.2525.256,771
13 Oct 202324.7725.2324.7125.2025.203,114
12 Oct 202324.9024.9024.4524.4524.451,415
12 Oct 20230.476563 Dividend
11 Oct 202324.4725.1824.4025.1824.701,111
10 Oct 202324.8924.8924.8924.8924.42532
09 Oct 202324.6825.0024.6824.8124.341,477
06 Oct 202324.6524.6524.6524.6524.18-
05 Oct 202324.8424.8423.9224.6524.183,956
04 Oct 202324.9525.0024.6524.6524.184,721
03 Oct 202324.6024.9024.6024.9024.431,700
02 Oct 202324.5224.9324.5224.7324.261,716
29 Sept 202324.7924.9024.6824.8124.342,910
28 Sept 202324.4824.9024.4824.8124.344,720
27 Sept 202324.5624.7024.4824.6324.163,061
26 Sept 202324.4524.6624.4524.5924.121,619
25 Sept 202324.6824.7324.2024.4123.955,085
22 Sept 202324.5724.5724.0024.4924.036,038
21 Sept 202324.5124.6524.5124.5524.08955
20 Sept 202324.6524.6524.6324.6324.16729
19 Sept 202324.6324.6324.6324.6324.16655
18 Sept 202324.5624.5824.5324.5824.111,480
15 Sept 202324.5024.6024.4724.6024.132,939
14 Sept 202324.7324.7524.5124.5124.053,718
13 Sept 202324.3624.7524.3624.5424.082,793
12 Sept 202324.4524.5024.4524.5024.041,691
11 Sept 202324.2224.4524.2224.4523.992,521
08 Sept 202324.2124.3124.2024.2223.762,770
07 Sept 202324.2324.2924.2124.2523.791,332
06 Sept 202324.0924.1124.0824.1123.651,848
05 Sept 202324.1124.2324.0524.1123.651,147
01 Sept 202323.8824.0423.8824.0423.58593
31 Aug 202324.1524.1523.8823.8823.433,325
30 Aug 202324.1124.2524.0724.1123.654,811
29 Aug 202323.9424.2423.9423.9623.514,657
28 Aug 202324.1124.3024.1124.3023.84891
25 Aug 202323.9323.9323.8623.8623.411,343
24 Aug 202323.7523.9423.7523.9423.492,605
23 Aug 202323.8023.9223.7423.8123.361,155
22 Aug 202323.9023.9023.8523.8523.401,715
21 Aug 202324.1124.1123.8223.8323.3811,022
18 Aug 202324.4024.4424.2024.2023.74816
17 Aug 202324.1824.4024.1124.2023.747,761
16 Aug 202324.1824.1824.1824.1823.72183
15 Aug 202324.1224.1524.1024.1523.691,396
14 Aug 202324.2524.3624.0024.0023.554,033
11 Aug 202324.2024.2024.2024.2023.74348
10 Aug 202324.2524.2524.1024.1223.661,360
09 Aug 202324.1624.1624.1624.1623.70106
08 Aug 202324.3024.3924.3024.3423.882,505
07 Aug 202324.2924.2924.2924.2923.83373
04 Aug 202324.4424.4524.4024.4523.99799
03 Aug 202324.1824.7524.0024.4624.001,906
02 Aug 202324.7424.7524.5024.5824.123,014
01 Aug 202324.5524.9424.3324.7124.243,467
31 Jul 202324.5124.7524.5124.7524.281,262
28 Jul 202324.5624.7524.5524.6024.134,092
27 Jul 202324.6025.0024.6024.8224.356,646
26 Jul 202324.5424.5924.5424.5724.10685
25 Jul 202324.5524.5524.3924.3923.931,196
24 Jul 202324.5124.5424.2624.2623.811,940
21 Jul 202324.1724.4024.1724.4023.941,577
20 Jul 202324.4924.4924.1024.1123.65763
19 Jul 202324.4024.4024.1224.1523.692,591
18 Jul 202324.1424.3123.5224.2223.764,519
17 Jul 202324.1024.2823.9524.2823.831,607
14 Jul 202324.3524.3524.3524.3523.89651
13 Jul 202324.1224.3524.1024.3323.871,002
13 Jul 20230.476563 Dividend
12 Jul 202324.4024.5924.4024.5523.626,330
11 Jul 202324.2424.2424.2424.2423.32474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...