Singapore markets closed

Costamare Inc. (CMRE-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.110.00 (0.00%)
At close: 03:59PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202223.1123.1123.1123.1123.11-
07 Dec 202223.2423.2723.1123.1123.111,193
06 Dec 202223.2523.3223.0723.0723.073,112
05 Dec 202223.2323.2323.1023.1023.10807
02 Dec 202223.0823.2123.0823.2123.211,615
01 Dec 202223.0223.2823.0223.1023.102,230
30 Nov 202223.4023.4022.9522.9522.95509
29 Nov 202222.8423.4722.8423.4723.478,783
28 Nov 202222.9222.9222.8022.9222.921,385
25 Nov 202222.8222.8322.8222.8322.83600
23 Nov 202222.7022.8122.7022.8022.801,337
22 Nov 202222.5322.7022.5022.7022.701,581
21 Nov 202222.4122.7322.1222.2422.246,935
18 Nov 202222.3822.4122.3622.3622.361,930
17 Nov 202222.2822.2822.2322.2822.28827
16 Nov 202222.2622.3022.2622.3022.302,176
15 Nov 202222.2022.2622.2022.2522.251,303
14 Nov 202222.2222.2721.8722.0222.0217,585
11 Nov 202222.2522.4422.1922.3322.332,620
10 Nov 202222.3122.7122.2522.2522.255,122
09 Nov 202222.0622.1422.0122.1422.144,275
08 Nov 202222.0122.5522.0122.4022.402,425
07 Nov 202222.0222.2021.9222.0822.082,802
04 Nov 202222.1322.2722.1322.2622.261,461
03 Nov 202222.2022.2022.0822.1322.131,140
02 Nov 202222.1522.2022.1522.1722.171,711
01 Nov 202222.0222.0422.0222.0222.02832
31 Oct 202222.2022.3122.2022.2022.20776
28 Oct 202222.0422.2022.0422.2022.202,607
27 Oct 202222.2822.2822.2322.2322.23289
26 Oct 202222.2222.2222.1422.1422.141,507
25 Oct 202222.1422.1822.0622.1622.161,256
24 Oct 202222.1922.1922.1922.1922.19194
21 Oct 202222.3622.3622.0022.1922.192,877
20 Oct 202222.2422.3022.1022.3022.302,542
19 Oct 202222.3422.3422.0522.2622.262,687
18 Oct 202223.3023.3822.5122.5122.513,844
17 Oct 202223.1323.1323.1323.1323.13264
14 Oct 202222.8223.3222.8222.8722.87811
13 Oct 202222.7022.8922.0222.8522.852,311
13 Oct 20220.476563 Dividend
12 Oct 202223.5823.5823.2223.2222.75600
11 Oct 202223.5823.5823.5823.5823.10735
10 Oct 202223.7923.7923.0123.0822.611,276
07 Oct 202223.5923.7623.5923.7523.26897
06 Oct 202223.9823.9823.2523.7423.254,122
05 Oct 202223.8924.1223.8823.8823.391,240
04 Oct 202222.8023.5022.8023.3022.826,006
03 Oct 202222.6022.6022.6022.6022.14622
30 Sept 202222.6223.0522.2022.5722.115,247
29 Sept 202222.4222.6022.3022.5022.043,760
28 Sept 202222.5022.6022.1522.4321.977,321
27 Sept 202222.4522.9621.8522.4521.999,339
26 Sept 202224.0524.4321.6022.9322.4620,854
23 Sept 202225.0025.0024.7524.7524.242,312
22 Sept 202225.1025.1025.1025.1024.58203
21 Sept 202225.2025.2025.1525.1524.631,900
20 Sept 202225.2025.4025.1125.4024.882,012
19 Sept 202225.3025.3025.3025.3024.78-
16 Sept 202225.3025.3025.3025.3024.78381
15 Sept 202225.2225.2225.2225.2224.70-
14 Sept 202225.2225.2225.2225.2224.70-
13 Sept 202225.2525.2525.2225.2224.701,079
12 Sept 202225.3525.3525.3525.3524.83-
09 Sept 202225.4225.4225.3525.3524.831,152
08 Sept 202225.3525.3525.2325.2324.71601
07 Sept 202225.3925.3925.3925.3924.87-
06 Sept 202225.3925.3925.3625.3924.872,501
02 Sept 202225.3925.3925.3925.3924.872,000
01 Sept 202225.3225.3225.2625.2624.74900
31 Aug 202225.3925.3925.2625.2624.74282
30 Aug 202225.3925.3925.3825.3924.87984
29 Aug 202225.2725.2725.2725.2724.76149
26 Aug 202225.2525.2525.2525.2524.731,598
25 Aug 202225.2525.2525.2525.2524.73500
24 Aug 202225.1825.2425.1625.2424.721,255
23 Aug 202225.3825.3925.2125.2124.692,249
22 Aug 202225.2525.2525.2525.2524.73-
19 Aug 202225.2525.2525.2525.2524.73153
18 Aug 202225.3125.3125.3125.3124.79500
17 Aug 202225.3125.3125.3125.3124.79-
16 Aug 202225.3125.3125.3125.3124.79501
15 Aug 202225.4725.9625.4025.4124.899,038
12 Aug 202225.2525.2525.2525.2524.73850
11 Aug 202225.2525.2825.2525.2824.762,410
10 Aug 202225.2525.2525.2525.2524.73842
09 Aug 202225.1625.2425.1625.2424.722,132
08 Aug 202225.2425.2425.2425.2424.72209
05 Aug 202225.1125.1125.1125.1124.59281
04 Aug 202225.1125.1725.1125.1724.66470
03 Aug 202225.1425.1425.1425.1424.62-
02 Aug 202225.1225.1425.1225.1424.62690
01 Aug 202225.3525.3525.1125.1124.591,796
29 Jul 202225.1725.2325.1725.2324.71625
28 Jul 202225.1525.1525.1025.1024.58250
27 Jul 202225.0125.1025.0125.0524.54705
26 Jul 202225.2325.2325.2325.2324.71170
25 Jul 202225.1925.2025.1825.2024.682,216
22 Jul 202225.0325.0325.0325.0324.52-
21 Jul 202225.1825.1925.0325.0324.521,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...