Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,457.28 -110.37 (-0.39%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Costamare Inc. (CMRE-PB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 550 |
| 30 Mar 2023 | 24.10 | 24.50 | 24.07 | 24.49 | 24.49 | 1,885 |
| 29 Mar 2023 | 24.11 | 24.11 | 24.06 | 24.06 | 24.06 | 388 |
| 28 Mar 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 345 |
| 27 Mar 2023 | 24.34 | 24.36 | 24.22 | 24.36 | 24.36 | 980 |
| 24 Mar 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 280 |
| 23 Mar 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 22 Mar 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 21 Mar 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 20 Mar 2023 | 24.30 | 24.30 | 24.09 | 24.11 | 24.11 | 5,145 |
| 17 Mar 2023 | 24.11 | 24.56 | 24.11 | 24.50 | 24.50 | 3,299 |
| 16 Mar 2023 | 24.70 | 24.70 | 24.18 | 24.20 | 24.20 | 3,302 |
| 15 Mar 2023 | 24.50 | 24.80 | 24.13 | 24.13 | 24.13 | 16,637 |
| 14 Mar 2023 | 24.25 | 24.49 | 24.10 | 24.23 | 24.23 | 1,304 |
| 13 Mar 2023 | 24.20 | 24.20 | 24.04 | 24.04 | 24.04 | 3,167 |
| 10 Mar 2023 | 24.26 | 24.30 | 24.20 | 24.25 | 24.25 | 3,138 |
| 09 Mar 2023 | 24.39 | 24.41 | 24.09 | 24.30 | 24.30 | 5,332 |
| 08 Mar 2023 | 24.28 | 24.55 | 24.20 | 24.20 | 24.20 | 1,500 |
| 07 Mar 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 Mar 2023 | 24.68 | 24.68 | 24.55 | 24.55 | 24.55 | 601 |
| 03 Mar 2023 | 24.23 | 24.35 | 24.23 | 24.35 | 24.35 | 1,112 |
| 02 Mar 2023 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 1,281 |
| 01 Mar 2023 | 24.40 | 24.58 | 24.08 | 24.35 | 24.35 | 2,194 |
| 28 Feb 2023 | 24.52 | 24.52 | 24.39 | 24.39 | 24.39 | 691 |
| 27 Feb 2023 | 24.13 | 24.26 | 24.08 | 24.13 | 24.13 | 4,543 |
| 24 Feb 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 381 |
| 23 Feb 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 149 |
| 22 Feb 2023 | 24.21 | 24.34 | 24.21 | 24.24 | 24.24 | 1,762 |
| 21 Feb 2023 | 24.35 | 24.35 | 24.20 | 24.22 | 24.22 | 1,556 |
| 17 Feb 2023 | 24.45 | 24.46 | 24.09 | 24.35 | 24.35 | 2,092 |
| 16 Feb 2023 | 24.18 | 24.18 | 24.10 | 24.10 | 24.10 | 1,228 |
| 15 Feb 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1,076 |
| 14 Feb 2023 | 24.43 | 24.73 | 24.09 | 24.09 | 24.09 | 2,190 |
| 13 Feb 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 711 |
| 10 Feb 2023 | 24.20 | 24.76 | 24.20 | 24.52 | 24.52 | 1,916 |
| 09 Feb 2023 | 24.24 | 24.88 | 24.11 | 24.11 | 24.11 | 3,126 |
| 08 Feb 2023 | 24.10 | 24.28 | 24.02 | 24.28 | 24.28 | 5,399 |
| 07 Feb 2023 | 24.10 | 24.28 | 24.10 | 24.15 | 24.15 | 3,624 |
| 06 Feb 2023 | 24.15 | 24.75 | 24.10 | 24.15 | 24.15 | 3,091 |
| 03 Feb 2023 | 24.02 | 24.15 | 24.02 | 24.15 | 24.15 | 1,388 |
| 02 Feb 2023 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | 613 |
| 01 Feb 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 31 Jan 2023 | 24.20 | 24.21 | 24.20 | 24.21 | 24.21 | 1,049 |
| 30 Jan 2023 | 24.16 | 24.16 | 24.06 | 24.12 | 24.12 | 913 |
| 27 Jan 2023 | 24.00 | 24.25 | 24.00 | 24.23 | 24.23 | 375 |
| 26 Jan 2023 | 24.32 | 24.33 | 24.19 | 24.19 | 24.19 | 512 |
| 25 Jan 2023 | 24.20 | 24.32 | 24.20 | 24.32 | 24.32 | 1,307 |
| 24 Jan 2023 | 24.25 | 24.25 | 24.06 | 24.23 | 24.23 | 926 |
| 23 Jan 2023 | 24.10 | 24.23 | 24.01 | 24.10 | 24.10 | 2,011 |
| 20 Jan 2023 | 24.19 | 24.31 | 24.12 | 24.12 | 24.12 | 1,840 |
| 19 Jan 2023 | 24.16 | 24.32 | 24.16 | 24.31 | 24.31 | 1,875 |
| 18 Jan 2023 | 23.94 | 24.30 | 23.94 | 24.30 | 24.30 | 7,168 |
| 17 Jan 2023 | 23.84 | 23.95 | 23.80 | 23.93 | 23.93 | 2,815 |
| 13 Jan 2023 | 23.92 | 23.92 | 23.60 | 23.70 | 23.70 | 2,976 |
| 12 Jan 2023 | 23.54 | 23.71 | 23.41 | 23.71 | 23.71 | 3,238 |
| 12 Jan 2023 | 0.476563 Dividend | |||||
| 11 Jan 2023 | 23.80 | 23.99 | 23.80 | 23.97 | 23.49 | 3,263 |
| 10 Jan 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | 2,038 |
| 09 Jan 2023 | 23.58 | 23.80 | 23.53 | 23.80 | 23.33 | 5,362 |
| 06 Jan 2023 | 23.57 | 23.58 | 23.56 | 23.58 | 23.11 | 1,050 |
| 05 Jan 2023 | 23.40 | 23.53 | 23.40 | 23.53 | 23.06 | 2,701 |
| 04 Jan 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 22.93 | 487 |
| 03 Jan 2023 | 23.38 | 23.39 | 23.21 | 23.34 | 22.88 | 1,970 |
| 30 Dec 2022 | 23.35 | 23.38 | 23.24 | 23.24 | 22.78 | 1,359 |
| 29 Dec 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 22.87 | 1,050 |
| 28 Dec 2022 | 23.26 | 23.31 | 23.02 | 23.04 | 22.58 | 1,544 |
| 27 Dec 2022 | 23.33 | 23.33 | 23.25 | 23.26 | 22.80 | 1,440 |
| 23 Dec 2022 | 23.60 | 23.60 | 23.40 | 23.40 | 22.94 | 931 |
| 22 Dec 2022 | 23.55 | 23.66 | 23.55 | 23.66 | 23.19 | 566 |
| 21 Dec 2022 | 23.62 | 23.74 | 23.62 | 23.68 | 23.21 | 5,815 |
| 20 Dec 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 23.08 | - |
| 19 Dec 2022 | 23.62 | 23.62 | 23.43 | 23.55 | 23.08 | 2,676 |
| 16 Dec 2022 | 23.67 | 23.67 | 23.50 | 23.62 | 23.15 | 573 |
| 15 Dec 2022 | 23.45 | 23.79 | 23.45 | 23.79 | 23.32 | 1,122 |
| 14 Dec 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 22.96 | 227 |
| 13 Dec 2022 | 23.29 | 23.48 | 23.25 | 23.41 | 22.94 | 4,229 |
| 12 Dec 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 22.89 | 1,506 |
| 09 Dec 2022 | 23.13 | 23.23 | 23.10 | 23.23 | 22.76 | 2,710 |
| 08 Dec 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 22.65 | - |
| 07 Dec 2022 | 23.24 | 23.27 | 23.11 | 23.11 | 22.65 | 1,193 |
| 06 Dec 2022 | 23.25 | 23.32 | 23.07 | 23.07 | 22.61 | 3,112 |
| 05 Dec 2022 | 23.23 | 23.23 | 23.10 | 23.10 | 22.64 | 807 |
| 02 Dec 2022 | 23.08 | 23.21 | 23.08 | 23.21 | 22.75 | 1,615 |
| 01 Dec 2022 | 23.02 | 23.28 | 23.02 | 23.10 | 22.64 | 2,230 |
| 30 Nov 2022 | 23.40 | 23.40 | 22.95 | 22.95 | 22.49 | 509 |
| 29 Nov 2022 | 22.84 | 23.47 | 22.84 | 23.47 | 23.00 | 8,783 |
| 28 Nov 2022 | 22.92 | 22.92 | 22.80 | 22.92 | 22.46 | 1,385 |
| 25 Nov 2022 | 22.82 | 22.83 | 22.82 | 22.83 | 22.38 | 600 |
| 23 Nov 2022 | 22.70 | 22.81 | 22.70 | 22.80 | 22.35 | 1,337 |
| 22 Nov 2022 | 22.53 | 22.70 | 22.50 | 22.70 | 22.25 | 1,581 |
| 21 Nov 2022 | 22.41 | 22.73 | 22.12 | 22.24 | 21.80 | 6,935 |
| 18 Nov 2022 | 22.38 | 22.41 | 22.36 | 22.36 | 21.92 | 1,930 |
| 17 Nov 2022 | 22.28 | 22.28 | 22.23 | 22.28 | 21.84 | 827 |
| 16 Nov 2022 | 22.26 | 22.30 | 22.26 | 22.30 | 21.86 | 2,176 |
| 15 Nov 2022 | 22.20 | 22.26 | 22.20 | 22.25 | 21.81 | 1,303 |
| 14 Nov 2022 | 22.22 | 22.27 | 21.87 | 22.02 | 21.58 | 17,585 |
| 11 Nov 2022 | 22.25 | 22.44 | 22.19 | 22.33 | 21.89 | 2,620 |
| 10 Nov 2022 | 22.31 | 22.71 | 22.25 | 22.25 | 21.81 | 5,122 |
| 09 Nov 2022 | 22.06 | 22.14 | 22.01 | 22.14 | 21.70 | 4,275 |
| 08 Nov 2022 | 22.01 | 22.55 | 22.01 | 22.40 | 21.95 | 2,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
