Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,379.30 +15.62 (+0.46%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,661.75 -296.61 (-1.35%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,491.97 -309.28 (-1.30%) CMC Crypto 200
535.48 -9.84 (-1.80%)
Costamare Inc. (CMRE-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:45PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | 613 |
| 01 Feb 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 31 Jan 2023 | 24.20 | 24.21 | 24.20 | 24.21 | 24.21 | 1,049 |
| 30 Jan 2023 | 24.16 | 24.16 | 24.06 | 24.12 | 24.12 | 913 |
| 27 Jan 2023 | 24.00 | 24.25 | 24.00 | 24.23 | 24.23 | 375 |
| 26 Jan 2023 | 24.32 | 24.33 | 24.19 | 24.19 | 24.19 | 512 |
| 25 Jan 2023 | 24.20 | 24.32 | 24.20 | 24.32 | 24.32 | 1,307 |
| 24 Jan 2023 | 24.25 | 24.25 | 24.06 | 24.23 | 24.23 | 926 |
| 23 Jan 2023 | 24.10 | 24.23 | 24.01 | 24.10 | 24.10 | 2,011 |
| 20 Jan 2023 | 24.19 | 24.31 | 24.12 | 24.12 | 24.12 | 1,840 |
| 19 Jan 2023 | 24.16 | 24.32 | 24.16 | 24.31 | 24.31 | 1,875 |
| 18 Jan 2023 | 23.94 | 24.30 | 23.94 | 24.30 | 24.30 | 7,168 |
| 17 Jan 2023 | 23.84 | 23.95 | 23.80 | 23.93 | 23.93 | 2,815 |
| 13 Jan 2023 | 23.92 | 23.92 | 23.60 | 23.70 | 23.70 | 2,976 |
| 12 Jan 2023 | 23.54 | 23.71 | 23.41 | 23.71 | 23.71 | 3,238 |
| 12 Jan 2023 | 0.476563 Dividend | |||||
| 11 Jan 2023 | 23.80 | 23.99 | 23.80 | 23.97 | 23.49 | 3,263 |
| 10 Jan 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | 2,038 |
| 09 Jan 2023 | 23.58 | 23.80 | 23.53 | 23.80 | 23.33 | 5,362 |
| 06 Jan 2023 | 23.57 | 23.58 | 23.56 | 23.58 | 23.11 | 1,050 |
| 05 Jan 2023 | 23.40 | 23.53 | 23.40 | 23.53 | 23.06 | 2,701 |
| 04 Jan 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 22.93 | 487 |
| 03 Jan 2023 | 23.38 | 23.39 | 23.21 | 23.34 | 22.88 | 1,970 |
| 30 Dec 2022 | 23.35 | 23.38 | 23.24 | 23.24 | 22.78 | 1,359 |
| 29 Dec 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 22.87 | 1,050 |
| 28 Dec 2022 | 23.26 | 23.31 | 23.02 | 23.04 | 22.58 | 1,544 |
| 27 Dec 2022 | 23.33 | 23.33 | 23.25 | 23.26 | 22.80 | 1,440 |
| 23 Dec 2022 | 23.60 | 23.60 | 23.40 | 23.40 | 22.94 | 931 |
| 22 Dec 2022 | 23.55 | 23.66 | 23.55 | 23.66 | 23.19 | 566 |
| 21 Dec 2022 | 23.62 | 23.74 | 23.62 | 23.68 | 23.21 | 5,815 |
| 20 Dec 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.08 | - |
| 19 Dec 2022 | 23.62 | 23.62 | 23.43 | 23.55 | 23.08 | 2,676 |
| 16 Dec 2022 | 23.67 | 23.67 | 23.50 | 23.62 | 23.15 | 573 |
| 15 Dec 2022 | 23.45 | 23.79 | 23.45 | 23.79 | 23.32 | 1,122 |
| 14 Dec 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 22.96 | 227 |
| 13 Dec 2022 | 23.29 | 23.48 | 23.25 | 23.41 | 22.94 | 4,229 |
| 12 Dec 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 22.89 | 1,506 |
| 09 Dec 2022 | 23.13 | 23.23 | 23.10 | 23.23 | 22.76 | 2,710 |
| 08 Dec 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 22.65 | - |
| 07 Dec 2022 | 23.24 | 23.27 | 23.11 | 23.11 | 22.65 | 1,193 |
| 06 Dec 2022 | 23.25 | 23.32 | 23.07 | 23.07 | 22.61 | 3,112 |
| 05 Dec 2022 | 23.23 | 23.23 | 23.10 | 23.10 | 22.64 | 807 |
| 02 Dec 2022 | 23.08 | 23.21 | 23.08 | 23.21 | 22.75 | 1,615 |
| 01 Dec 2022 | 23.02 | 23.28 | 23.02 | 23.10 | 22.64 | 2,230 |
| 30 Nov 2022 | 23.40 | 23.40 | 22.95 | 22.95 | 22.49 | 509 |
| 29 Nov 2022 | 22.84 | 23.47 | 22.84 | 23.47 | 23.00 | 8,783 |
| 28 Nov 2022 | 22.92 | 22.92 | 22.80 | 22.92 | 22.46 | 1,385 |
| 25 Nov 2022 | 22.82 | 22.83 | 22.82 | 22.83 | 22.38 | 600 |
| 23 Nov 2022 | 22.70 | 22.81 | 22.70 | 22.80 | 22.35 | 1,337 |
| 22 Nov 2022 | 22.53 | 22.70 | 22.50 | 22.70 | 22.25 | 1,581 |
| 21 Nov 2022 | 22.41 | 22.73 | 22.12 | 22.24 | 21.80 | 6,935 |
| 18 Nov 2022 | 22.38 | 22.41 | 22.36 | 22.36 | 21.92 | 1,930 |
| 17 Nov 2022 | 22.28 | 22.28 | 22.23 | 22.28 | 21.84 | 827 |
| 16 Nov 2022 | 22.26 | 22.30 | 22.26 | 22.30 | 21.86 | 2,176 |
| 15 Nov 2022 | 22.20 | 22.26 | 22.20 | 22.25 | 21.81 | 1,303 |
| 14 Nov 2022 | 22.22 | 22.27 | 21.87 | 22.02 | 21.58 | 17,585 |
| 11 Nov 2022 | 22.25 | 22.44 | 22.19 | 22.33 | 21.89 | 2,620 |
| 10 Nov 2022 | 22.31 | 22.71 | 22.25 | 22.25 | 21.81 | 5,122 |
| 09 Nov 2022 | 22.06 | 22.14 | 22.01 | 22.14 | 21.70 | 4,275 |
| 08 Nov 2022 | 22.01 | 22.55 | 22.01 | 22.40 | 21.95 | 2,425 |
| 07 Nov 2022 | 22.02 | 22.20 | 21.92 | 22.08 | 21.64 | 2,802 |
| 04 Nov 2022 | 22.13 | 22.27 | 22.13 | 22.26 | 21.82 | 1,461 |
| 03 Nov 2022 | 22.20 | 22.20 | 22.08 | 22.13 | 21.69 | 1,140 |
| 02 Nov 2022 | 22.15 | 22.20 | 22.15 | 22.17 | 21.73 | 1,711 |
| 01 Nov 2022 | 22.02 | 22.04 | 22.02 | 22.02 | 21.58 | 832 |
| 31 Oct 2022 | 22.20 | 22.31 | 22.20 | 22.20 | 21.76 | 776 |
| 28 Oct 2022 | 22.04 | 22.20 | 22.04 | 22.20 | 21.76 | 2,607 |
| 27 Oct 2022 | 22.28 | 22.28 | 22.23 | 22.23 | 21.79 | 289 |
| 26 Oct 2022 | 22.22 | 22.22 | 22.14 | 22.14 | 21.70 | 1,507 |
| 25 Oct 2022 | 22.14 | 22.18 | 22.06 | 22.16 | 21.72 | 1,256 |
| 24 Oct 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 21.75 | 194 |
| 21 Oct 2022 | 22.36 | 22.36 | 22.00 | 22.19 | 21.75 | 2,877 |
| 20 Oct 2022 | 22.24 | 22.30 | 22.10 | 22.30 | 21.86 | 2,542 |
| 19 Oct 2022 | 22.34 | 22.34 | 22.05 | 22.26 | 21.82 | 2,687 |
| 18 Oct 2022 | 23.30 | 23.38 | 22.51 | 22.51 | 22.06 | 3,844 |
| 17 Oct 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 22.67 | 264 |
| 14 Oct 2022 | 22.82 | 23.32 | 22.82 | 22.87 | 22.42 | 811 |
| 13 Oct 2022 | 22.70 | 22.89 | 22.02 | 22.85 | 22.39 | 2,311 |
| 13 Oct 2022 | 0.476563 Dividend | |||||
| 12 Oct 2022 | 23.58 | 23.58 | 23.22 | 23.22 | 22.29 | 600 |
| 11 Oct 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 22.64 | 735 |
| 10 Oct 2022 | 23.79 | 23.79 | 23.01 | 23.08 | 22.16 | 1,276 |
| 07 Oct 2022 | 23.59 | 23.76 | 23.59 | 23.75 | 22.80 | 897 |
| 06 Oct 2022 | 23.98 | 23.98 | 23.25 | 23.74 | 22.79 | 4,122 |
| 05 Oct 2022 | 23.89 | 24.12 | 23.88 | 23.88 | 22.92 | 1,240 |
| 04 Oct 2022 | 22.80 | 23.50 | 22.80 | 23.30 | 22.37 | 6,006 |
| 03 Oct 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 21.70 | 622 |
| 30 Sept 2022 | 22.62 | 23.05 | 22.20 | 22.57 | 21.67 | 5,247 |
| 29 Sept 2022 | 22.42 | 22.60 | 22.30 | 22.50 | 21.60 | 3,760 |
| 28 Sept 2022 | 22.50 | 22.60 | 22.15 | 22.43 | 21.53 | 7,321 |
| 27 Sept 2022 | 22.45 | 22.96 | 21.85 | 22.45 | 21.55 | 9,339 |
| 26 Sept 2022 | 24.05 | 24.43 | 21.60 | 22.93 | 22.01 | 20,854 |
| 23 Sept 2022 | 25.00 | 25.00 | 24.75 | 24.75 | 23.76 | 2,312 |
| 22 Sept 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.10 | 203 |
| 21 Sept 2022 | 25.20 | 25.20 | 25.15 | 25.15 | 24.14 | 1,900 |
| 20 Sept 2022 | 25.20 | 25.40 | 25.11 | 25.40 | 24.38 | 2,012 |
| 19 Sept 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 24.29 | - |
| 16 Sept 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 24.29 | 381 |
| 15 Sept 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 24.21 | - |
| 14 Sept 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 24.21 | - |
| *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.
