Singapore markets closed

Costamare Inc. (CMRE-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.13-0.36 (-1.48%)
At close: 03:49PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202324.1324.1324.1324.1324.13550
30 Mar 202324.1024.5024.0724.4924.491,885
29 Mar 202324.1124.1124.0624.0624.06388
28 Mar 202324.2124.2124.2124.2124.21345
27 Mar 202324.3424.3624.2224.3624.36980
24 Mar 202324.1024.1024.1024.1024.10280
23 Mar 202324.1124.1124.1124.1124.11-
22 Mar 202324.1124.1124.1124.1124.11-
21 Mar 202324.1124.1124.1124.1124.11-
20 Mar 202324.3024.3024.0924.1124.115,145
17 Mar 202324.1124.5624.1124.5024.503,299
16 Mar 202324.7024.7024.1824.2024.203,302
15 Mar 202324.5024.8024.1324.1324.1316,637
14 Mar 202324.2524.4924.1024.2324.231,304
13 Mar 202324.2024.2024.0424.0424.043,167
10 Mar 202324.2624.3024.2024.2524.253,138
09 Mar 202324.3924.4124.0924.3024.305,332
08 Mar 202324.2824.5524.2024.2024.201,500
07 Mar 202324.5524.5524.5524.5524.55-
06 Mar 202324.6824.6824.5524.5524.55601
03 Mar 202324.2324.3524.2324.3524.351,112
02 Mar 202324.3024.3524.3024.3524.351,281
01 Mar 202324.4024.5824.0824.3524.352,194
28 Feb 202324.5224.5224.3924.3924.39691
27 Feb 202324.1324.2624.0824.1324.134,543
24 Feb 202324.1224.1224.1224.1224.12381
23 Feb 202324.3224.3224.3224.3224.32149
22 Feb 202324.2124.3424.2124.2424.241,762
21 Feb 202324.3524.3524.2024.2224.221,556
17 Feb 202324.4524.4624.0924.3524.352,092
16 Feb 202324.1824.1824.1024.1024.101,228
15 Feb 202324.6424.6424.6424.6424.641,076
14 Feb 202324.4324.7324.0924.0924.092,190
13 Feb 202324.6024.6024.4024.4024.40711
10 Feb 202324.2024.7624.2024.5224.521,916
09 Feb 202324.2424.8824.1124.1124.113,126
08 Feb 202324.1024.2824.0224.2824.285,399
07 Feb 202324.1024.2824.1024.1524.153,624
06 Feb 202324.1524.7524.1024.1524.153,091
03 Feb 202324.0224.1524.0224.1524.151,388
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...