Singapore markets close in 2 hours 26 minutes

Costamare Inc. (CMRE-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.41-0.08 (-0.33%)
At close: 03:16PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202324.6824.7324.2024.4124.415,085
22 Sept 202324.5724.5724.0024.4924.496,038
21 Sept 202324.5124.6524.5124.5524.55955
20 Sept 202324.6524.6524.6324.6324.63729
19 Sept 202324.6324.6324.6324.6324.63655
18 Sept 202324.5624.5824.5324.5824.581,480
15 Sept 202324.5024.6024.4724.6024.602,939
14 Sept 202324.7324.7524.5124.5124.513,718
13 Sept 202324.3624.7524.3624.5424.542,793
12 Sept 202324.4524.5024.4524.5024.501,691
11 Sept 202324.2224.4524.2224.4524.452,521
08 Sept 202324.2124.3124.2024.2224.222,770
07 Sept 202324.2324.2924.2124.2524.251,332
06 Sept 202324.0924.1124.0824.1124.111,848
05 Sept 202324.1124.2324.0524.1124.111,147
01 Sept 202323.8824.0423.8824.0424.04593
31 Aug 202324.1524.1523.8823.8823.883,325
30 Aug 202324.1124.2524.0724.1124.114,811
29 Aug 202323.9424.2423.9423.9623.964,657
28 Aug 202324.1124.3024.1124.3024.30891
25 Aug 202323.9323.9323.8623.8623.861,343
24 Aug 202323.7523.9423.7523.9423.942,605
23 Aug 202323.8023.9223.7423.8123.811,155
22 Aug 202323.9023.9023.8523.8523.851,715
21 Aug 202324.1124.1123.8223.8323.8311,022
18 Aug 202324.4024.4424.2024.2024.20816
17 Aug 202324.1824.4024.1124.2024.207,761
16 Aug 202324.1824.1824.1824.1824.18183
15 Aug 202324.1224.1524.1024.1524.151,396
14 Aug 202324.2524.3624.0024.0024.004,033
11 Aug 202324.2024.2024.2024.2024.20348
10 Aug 202324.2524.2524.1024.1224.121,360
09 Aug 202324.1624.1624.1624.1624.16106
08 Aug 202324.3024.3924.3024.3424.342,505
07 Aug 202324.2924.2924.2924.2924.29373
04 Aug 202324.4424.4524.4024.4524.45799
03 Aug 202324.1824.7524.0024.4624.461,906
02 Aug 202324.7424.7524.5024.5824.583,014
01 Aug 202324.5524.9424.3324.7124.713,467
31 Jul 202324.5124.7524.5124.7524.751,262
28 Jul 202324.5624.7524.5524.6024.604,092
27 Jul 202324.6025.0024.6024.8224.826,646
26 Jul 202324.5424.5924.5424.5724.57685
25 Jul 202324.5524.5524.3924.3924.391,196
24 Jul 202324.5124.5424.2624.2624.261,940
21 Jul 202324.1724.4024.1724.4024.401,577
20 Jul 202324.4924.4924.1024.1124.11763
19 Jul 202324.4024.4024.1224.1524.152,591
18 Jul 202324.1424.3123.5224.2224.224,519
17 Jul 202324.1024.2823.9524.2824.281,607
14 Jul 202324.3524.3524.3524.3524.35651
13 Jul 202324.1224.3524.1024.3324.331,002
13 Jul 20230.476563 Dividend
12 Jul 202324.4024.5924.4024.5524.076,330
11 Jul 202324.2424.2424.2424.2423.77474
10 Jul 202324.0924.2524.0924.2523.783,077
07 Jul 202324.0624.0624.0624.0623.59225
06 Jul 202324.2524.2523.9524.1523.688,292
05 Jul 202324.4024.4024.2424.2423.774,101
03 Jul 202324.2624.2624.2624.2623.79-
30 Jun 202324.2624.2624.2624.2623.79258
29 Jun 202324.3824.3824.3824.3823.91-
28 Jun 202324.3424.3824.1024.3823.912,869
27 Jun 202324.2024.2024.1924.1923.72729
26 Jun 202324.1024.1023.9324.0923.622,017
23 Jun 202323.9523.9523.9523.9523.49-
22 Jun 202323.9523.9523.9523.9523.49-
21 Jun 202323.9523.9523.9523.9523.49410
20 Jun 202324.3524.3523.9023.9023.442,092
16 Jun 202324.3424.3524.2524.3423.871,575
15 Jun 202324.2124.2224.2124.2223.75731
14 Jun 202323.7523.9023.7523.9023.44757
13 Jun 202323.7623.7623.7523.7523.29392
12 Jun 202323.7624.0423.7623.7623.30433
09 Jun 202324.1024.2623.9924.0023.533,218
08 Jun 202323.7423.7423.7423.7423.282,053
07 Jun 202323.9523.9523.9523.9523.49206
06 Jun 202323.9424.2923.7524.1423.673,833
05 Jun 202323.7023.7323.7123.7323.272,000
02 Jun 202324.3024.3323.4523.9523.493,944
01 Jun 202323.5824.2923.5824.2923.822,898
31 May 202323.9123.9223.7823.9223.46626
30 May 202324.0024.0023.6723.7623.302,256
26 May 202323.9624.1023.7024.0023.535,402
25 May 202323.7023.7023.6223.6223.16771
24 May 202323.7023.7023.7023.7023.24332
23 May 202323.5423.7523.4723.7023.246,759
22 May 202323.4623.4623.4623.4623.00-
19 May 202323.5423.5523.4623.4623.00557
18 May 202323.4623.5823.3623.3622.912,749
17 May 202323.4523.4523.4523.4522.99-
16 May 202323.3623.4523.3623.4522.99716
15 May 202323.4723.4723.3623.3622.912,887
12 May 202323.4723.5023.4723.4723.01513
11 May 202323.7024.0223.5023.5023.042,700
10 May 202323.8523.9823.8223.8523.391,239
09 May 202323.9924.1323.9023.9023.441,224
08 May 202323.9723.9723.7223.8223.361,415
05 May 202324.1524.1523.7823.9023.441,636
04 May 202323.6224.2823.4623.7923.336,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...