Singapore markets close in 1 hour 21 minutes

Costamare Inc. (CMRE-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.24+0.03 (+0.13%)
At close: 12:45PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202324.2524.2524.2424.2424.24613
01 Feb 202324.2124.2124.2124.2124.21-
31 Jan 202324.2024.2124.2024.2124.211,049
30 Jan 202324.1624.1624.0624.1224.12913
27 Jan 202324.0024.2524.0024.2324.23375
26 Jan 202324.3224.3324.1924.1924.19512
25 Jan 202324.2024.3224.2024.3224.321,307
24 Jan 202324.2524.2524.0624.2324.23926
23 Jan 202324.1024.2324.0124.1024.102,011
20 Jan 202324.1924.3124.1224.1224.121,840
19 Jan 202324.1624.3224.1624.3124.311,875
18 Jan 202323.9424.3023.9424.3024.307,168
17 Jan 202323.8423.9523.8023.9323.932,815
13 Jan 202323.9223.9223.6023.7023.702,976
12 Jan 202323.5423.7123.4123.7123.713,238
12 Jan 20230.476563 Dividend
11 Jan 202323.8023.9923.8023.9723.493,263
10 Jan 202323.8023.8023.8023.8023.332,038
09 Jan 202323.5823.8023.5323.8023.335,362
06 Jan 202323.5723.5823.5623.5823.111,050
05 Jan 202323.4023.5323.4023.5323.062,701
04 Jan 202323.3923.3923.3923.3922.93487
03 Jan 202323.3823.3923.2123.3422.881,970
30 Dec 202223.3523.3823.2423.2422.781,359
29 Dec 202223.3423.3423.3423.3422.871,050
28 Dec 202223.2623.3123.0223.0422.581,544
27 Dec 202223.3323.3323.2523.2622.801,440
23 Dec 202223.6023.6023.4023.4022.94931
22 Dec 202223.5523.6623.5523.6623.19566
21 Dec 202223.6223.7423.6223.6823.215,815
20 Dec 202223.5523.5523.5523.5523.08-
19 Dec 202223.6223.6223.4323.5523.082,676
16 Dec 202223.6723.6723.5023.6223.15573
15 Dec 202223.4523.7923.4523.7923.321,122
14 Dec 202223.4323.4323.4323.4322.96227
13 Dec 202223.2923.4823.2523.4122.944,229
12 Dec 202223.3523.3523.3523.3522.891,506
09 Dec 202223.1323.2323.1023.2322.762,710
08 Dec 202223.1123.1123.1123.1122.65-
07 Dec 202223.2423.2723.1123.1122.651,193
06 Dec 202223.2523.3223.0723.0722.613,112
05 Dec 202223.2323.2323.1023.1022.64807
02 Dec 202223.0823.2123.0823.2122.751,615
01 Dec 202223.0223.2823.0223.1022.642,230
30 Nov 202223.4023.4022.9522.9522.49509
29 Nov 202222.8423.4722.8423.4723.008,783
28 Nov 202222.9222.9222.8022.9222.461,385
25 Nov 202222.8222.8322.8222.8322.38600
23 Nov 202222.7022.8122.7022.8022.351,337
22 Nov 202222.5322.7022.5022.7022.251,581
21 Nov 202222.4122.7322.1222.2421.806,935
18 Nov 202222.3822.4122.3622.3621.921,930
17 Nov 202222.2822.2822.2322.2821.84827
16 Nov 202222.2622.3022.2622.3021.862,176
15 Nov 202222.2022.2622.2022.2521.811,303
14 Nov 202222.2222.2721.8722.0221.5817,585
11 Nov 202222.2522.4422.1922.3321.892,620
10 Nov 202222.3122.7122.2522.2521.815,122
09 Nov 202222.0622.1422.0122.1421.704,275
08 Nov 202222.0122.5522.0122.4021.952,425
07 Nov 202222.0222.2021.9222.0821.642,802
04 Nov 202222.1322.2722.1322.2621.821,461
03 Nov 202222.2022.2022.0822.1321.691,140
02 Nov 202222.1522.2022.1522.1721.731,711
01 Nov 202222.0222.0422.0222.0221.58832
31 Oct 202222.2022.3122.2022.2021.76776
28 Oct 202222.0422.2022.0422.2021.762,607
27 Oct 202222.2822.2822.2322.2321.79289
26 Oct 202222.2222.2222.1422.1421.701,507
25 Oct 202222.1422.1822.0622.1621.721,256
24 Oct 202222.1922.1922.1922.1921.75194
21 Oct 202222.3622.3622.0022.1921.752,877
20 Oct 202222.2422.3022.1022.3021.862,542
19 Oct 202222.3422.3422.0522.2621.822,687
18 Oct 202223.3023.3822.5122.5122.063,844
17 Oct 202223.1323.1323.1323.1322.67264
14 Oct 202222.8223.3222.8222.8722.42811
13 Oct 202222.7022.8922.0222.8522.392,311
13 Oct 20220.476563 Dividend
12 Oct 202223.5823.5823.2223.2222.29600
11 Oct 202223.5823.5823.5823.5822.64735
10 Oct 202223.7923.7923.0123.0822.161,276
07 Oct 202223.5923.7623.5923.7522.80897
06 Oct 202223.9823.9823.2523.7422.794,122
05 Oct 202223.8924.1223.8823.8822.921,240
04 Oct 202222.8023.5022.8023.3022.376,006
03 Oct 202222.6022.6022.6022.6021.70622
30 Sept 202222.6223.0522.2022.5721.675,247
29 Sept 202222.4222.6022.3022.5021.603,760
28 Sept 202222.5022.6022.1522.4321.537,321
27 Sept 202222.4522.9621.8522.4521.559,339
26 Sept 202224.0524.4321.6022.9322.0120,854
23 Sept 202225.0025.0024.7524.7523.762,312
22 Sept 202225.1025.1025.1025.1024.10203
21 Sept 202225.2025.2025.1525.1524.141,900
20 Sept 202225.2025.4025.1125.4024.382,012
19 Sept 202225.3025.3025.3025.3024.29-
16 Sept 202225.3025.3025.3025.3024.29381
15 Sept 202225.2225.2225.2225.2224.21-
14 Sept 202225.2225.2225.2225.2224.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...