Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,628.32 +1,508.39 (+2.43%) CMC Crypto 200
1,363.03 +50.41 (+3.84%)
Costamare Inc. (CMRE-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.35 | 25.80 | 25.35 | 25.72 | 25.72 | 3,986 |
| 18 Apr 2024 | 25.24 | 25.35 | 25.24 | 25.35 | 25.35 | 378 |
| 17 Apr 2024 | 25.43 | 25.43 | 25.27 | 25.27 | 25.27 | 6,168 |
| 16 Apr 2024 | 25.21 | 25.29 | 25.20 | 25.21 | 25.21 | 1,890 |
| 15 Apr 2024 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 1,738 |
| 12 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 11 Apr 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 472 |
| 11 Apr 2024 | 0.476563 Dividend | |||||
| 10 Apr 2024 | 25.70 | 25.70 | 25.30 | 25.40 | 24.92 | 2,536 |
| 09 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.38 | - |
| 08 Apr 2024 | 25.87 | 25.87 | 25.84 | 25.87 | 25.38 | 1,250 |
| 05 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.51 | 4,959 |
| 04 Apr 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.36 | 1,828 |
| 03 Apr 2024 | 25.96 | 25.96 | 25.63 | 25.75 | 25.27 | 2,516 |
| 02 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.27 | - |
| 01 Apr 2024 | 25.52 | 26.00 | 25.52 | 25.75 | 25.27 | 5,552 |
| 28 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.92 | - |
| 27 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.92 | 805 |
| 26 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.83 | - |
| 25 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.83 | 502 |
| 22 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.78 | 574 |
| 21 Mar 2024 | 25.39 | 25.39 | 25.15 | 25.15 | 24.68 | 354 |
| 20 Mar 2024 | 25.16 | 25.30 | 25.16 | 25.30 | 24.83 | 1,755 |
| 19 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.09 | - |
| 18 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.09 | - |
| 15 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.09 | 546 |
| 14 Mar 2024 | 25.60 | 25.68 | 25.60 | 25.68 | 25.20 | 1,318 |
| 13 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.29 | - |
| 12 Mar 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.29 | 634 |
| 11 Mar 2024 | 25.46 | 25.90 | 25.46 | 25.90 | 25.41 | 1,815 |
| 08 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.09 | 150 |
| 07 Mar 2024 | 25.54 | 25.90 | 25.54 | 25.57 | 25.09 | 4,303 |
| 06 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.01 | 102 |
| 05 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.81 | 340 |
| 04 Mar 2024 | 25.49 | 25.49 | 25.41 | 25.41 | 24.93 | 302 |
| 01 Mar 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 24.72 | 560 |
| 29 Feb 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.02 | 857 |
| 28 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.84 | 354 |
| 27 Feb 2024 | 25.46 | 25.49 | 25.34 | 25.49 | 25.01 | 2,136 |
| 26 Feb 2024 | 25.20 | 25.47 | 25.20 | 25.35 | 24.87 | 14,497 |
| 23 Feb 2024 | 25.15 | 25.42 | 25.15 | 25.42 | 24.94 | 399 |
| 22 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.65 | 749 |
| 21 Feb 2024 | 25.15 | 25.24 | 25.12 | 25.21 | 24.73 | 1,236 |
| 20 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.85 | - |
| 16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.85 | - |
| 15 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.85 | 228 |
| 14 Feb 2024 | 25.12 | 25.18 | 25.12 | 25.16 | 24.69 | 1,502 |
| 13 Feb 2024 | 25.08 | 25.48 | 25.08 | 25.12 | 24.65 | 1,355 |
| 12 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.65 | 366 |
| 09 Feb 2024 | 25.20 | 25.20 | 25.11 | 25.11 | 24.64 | 535 |
| 08 Feb 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.64 | 610 |
| 07 Feb 2024 | 25.45 | 25.45 | 25.22 | 25.22 | 24.75 | 366 |
| 06 Feb 2024 | 25.11 | 25.17 | 25.10 | 25.16 | 24.69 | 788 |
| 05 Feb 2024 | 25.14 | 25.14 | 25.10 | 25.10 | 24.63 | 1,212 |
| 02 Feb 2024 | 25.27 | 25.30 | 25.27 | 25.30 | 24.83 | 749 |
| 01 Feb 2024 | 25.43 | 25.50 | 25.43 | 25.50 | 25.02 | 402 |
| 31 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.81 | - |
| 30 Jan 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.81 | 310 |
| 29 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.87 | 124 |
| 26 Jan 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 24.68 | 559 |
| 25 Jan 2024 | 25.28 | 25.28 | 25.05 | 25.05 | 24.58 | 2,769 |
| 24 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.83 | 404 |
| 23 Jan 2024 | 25.10 | 25.41 | 25.07 | 25.41 | 24.94 | 792 |
| 22 Jan 2024 | 25.40 | 25.40 | 25.28 | 25.28 | 24.80 | 389 |
| 19 Jan 2024 | 25.21 | 25.50 | 25.14 | 25.41 | 24.93 | 1,651 |
| 18 Jan 2024 | 25.02 | 25.85 | 25.02 | 25.85 | 25.36 | 2,082 |
| 17 Jan 2024 | 25.19 | 25.19 | 25.10 | 25.10 | 24.63 | 1,422 |
| 16 Jan 2024 | 25.10 | 25.32 | 25.03 | 25.03 | 24.56 | 3,041 |
| 12 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.63 | 393 |
| 11 Jan 2024 | 25.70 | 25.83 | 25.04 | 25.22 | 24.75 | 11,379 |
| 11 Jan 2024 | 0.476563 Dividend | |||||
| 10 Jan 2024 | 25.75 | 25.80 | 25.75 | 25.80 | 24.85 | 2,264 |
| 09 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.82 | 357 |
| 08 Jan 2024 | 25.93 | 25.93 | 25.45 | 25.55 | 24.61 | 7,583 |
| 05 Jan 2024 | 25.32 | 25.78 | 25.21 | 25.69 | 24.74 | 8,653 |
| 04 Jan 2024 | 25.60 | 25.60 | 25.01 | 25.47 | 24.53 | 3,428 |
| 03 Jan 2024 | 24.85 | 25.84 | 24.81 | 25.45 | 24.51 | 7,793 |
| 02 Jan 2024 | 24.84 | 24.93 | 24.84 | 24.85 | 23.93 | 6,059 |
| 29 Dec 2023 | 24.76 | 24.93 | 24.76 | 24.83 | 23.91 | 1,056 |
| 28 Dec 2023 | 24.65 | 24.92 | 24.65 | 24.92 | 24.00 | 993 |
| 27 Dec 2023 | 24.77 | 24.90 | 24.57 | 24.90 | 23.98 | 1,653 |
| 26 Dec 2023 | 24.48 | 24.67 | 24.48 | 24.67 | 23.76 | 1,446 |
| 22 Dec 2023 | 24.58 | 24.74 | 24.22 | 24.65 | 23.74 | 2,492 |
| 21 Dec 2023 | 24.70 | 24.73 | 24.57 | 24.59 | 23.68 | 3,010 |
| 20 Dec 2023 | 24.55 | 24.69 | 24.54 | 24.58 | 23.67 | 4,122 |
| 19 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 23.64 | 284 |
| 18 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 390 |
| 15 Dec 2023 | 24.34 | 24.47 | 24.34 | 24.47 | 23.56 | 913 |
| 14 Dec 2023 | 24.56 | 24.56 | 24.35 | 24.35 | 23.45 | 600 |
| 13 Dec 2023 | 24.56 | 24.56 | 24.32 | 24.32 | 23.42 | 617 |
| 12 Dec 2023 | 24.33 | 24.50 | 24.33 | 24.50 | 23.60 | 2,138 |
| 11 Dec 2023 | 24.45 | 24.45 | 24.44 | 24.44 | 23.54 | 2,408 |
| 08 Dec 2023 | 24.19 | 24.40 | 24.19 | 24.23 | 23.34 | 1,580 |
| 07 Dec 2023 | 24.19 | 24.57 | 24.17 | 24.50 | 23.60 | 973 |
| 06 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.56 | 705 |
| 05 Dec 2023 | 24.50 | 24.50 | 24.17 | 24.46 | 23.56 | 1,584 |
| 04 Dec 2023 | 24.36 | 24.50 | 24.06 | 24.46 | 23.56 | 12,388 |
| 01 Dec 2023 | 24.44 | 24.50 | 24.03 | 24.42 | 23.52 | 4,003 |
| 30 Nov 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 23.52 | 292 |
| 29 Nov 2023 | 24.44 | 24.44 | 24.19 | 24.19 | 23.29 | 425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.