Singapore markets close in 2 hours 12 minutes

Costamare Inc. (CMRE-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.20-0.04 (-0.15%)
At close: 12:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202225.2025.2025.2025.2025.20647
23 May 202225.4525.4525.2425.2425.241,027
20 May 202225.2025.3925.2025.2825.282,915
19 May 202225.2025.2025.2025.2025.201,056
18 May 202225.2225.2325.2125.2325.23822
17 May 202225.2525.3925.2025.3925.392,856
16 May 202225.2025.2025.1425.1425.141,516
13 May 202225.2025.2025.2025.2025.20757
12 May 202225.2825.3025.2025.2025.204,399
11 May 202225.1925.3525.1925.3525.352,643
10 May 202225.0925.2025.0925.2025.201,805
09 May 202225.2125.2125.0525.0525.054,232
06 May 202225.2125.2125.2125.2125.21648
05 May 202225.2525.2525.2525.2525.25292
04 May 202225.2025.2525.2025.2025.202,961
03 May 202225.2525.3325.2325.3325.332,142
02 May 202225.2025.2025.1925.2025.204,472
29 Apr 202225.2325.2425.2025.2025.205,935
28 Apr 202225.2025.2325.2025.2325.23514
27 Apr 202225.2525.2525.2525.2525.25180
26 Apr 202225.2225.2225.2225.2225.22-
25 Apr 202225.1825.2525.1725.2225.222,083
22 Apr 202225.2825.3925.1725.3925.398,155
21 Apr 202225.5025.5025.2025.2025.208,481
20 Apr 202225.2025.2725.2025.2525.255,915
19 Apr 202225.3025.3025.2025.2025.205,514
18 Apr 202225.4225.4225.1825.1825.18379
14 Apr 202225.2525.3025.2025.3025.307,238
13 Apr 202225.4025.4025.2525.2525.25689
13 Apr 20220.476563 Dividend
12 Apr 202225.5925.6725.5525.6725.191,645
11 Apr 202225.4325.6825.4325.5525.082,677
08 Apr 202225.4525.6225.4525.6225.14976
07 Apr 202225.4725.4725.4725.4725.00705
06 Apr 202225.4925.6325.4125.5525.074,753
05 Apr 202225.4025.4625.4025.4624.99931
04 Apr 202225.4225.5625.4025.5425.072,074
01 Apr 202225.6025.6025.6025.6025.12311
31 Mar 202225.6325.6325.6325.6325.16509
30 Mar 202225.4525.4525.4525.4524.98-
29 Mar 202225.4025.5225.3625.4524.981,383
28 Mar 202225.5725.5825.5025.5025.031,010
25 Mar 202225.3225.4725.3225.4124.945,360
24 Mar 202225.3525.3525.3525.3524.88-
23 Mar 202225.4125.4125.3525.3524.881,012
22 Mar 202225.5125.5125.3525.4524.982,383
21 Mar 202225.4625.5825.4625.5825.111,544
18 Mar 202225.4025.4325.3525.3524.881,203
17 Mar 202225.3025.5125.3025.4324.962,706
16 Mar 202225.4625.4625.4625.4624.99-
15 Mar 202225.4025.4625.3525.4624.993,628
14 Mar 202225.4025.4025.3125.3524.881,812
11 Mar 202225.2225.4025.2225.3024.83605
10 Mar 202225.2525.2525.2425.2424.77762
09 Mar 202225.0025.2425.0025.1624.691,136
08 Mar 202225.0025.7724.7524.8624.404,444
07 Mar 202225.2525.2525.0025.0024.542,932
04 Mar 202225.5625.5625.1025.4825.0114,529
03 Mar 202225.6325.7025.6325.7025.22479
02 Mar 202225.5025.5925.5025.5725.101,601
01 Mar 202225.4025.8525.2825.6625.186,052
28 Feb 202225.4525.5025.4025.4024.931,973
25 Feb 202225.4525.6925.3825.6025.126,926
24 Feb 202225.5025.6525.3025.3924.922,100
23 Feb 202225.6025.6025.5925.5925.11200
22 Feb 202225.8725.9425.8725.8725.391,774
18 Feb 202225.5925.9525.5925.9525.473,491
17 Feb 202225.9125.9125.7425.7625.282,298
16 Feb 202225.6925.7925.6925.7925.31563
15 Feb 202225.5525.5825.5525.5825.11280
14 Feb 202225.5025.5625.5025.5025.03857
11 Feb 202225.6025.6025.6025.6025.12170
10 Feb 202225.8525.8525.6025.6025.122,513
09 Feb 202225.7525.8525.7525.8525.371,165
08 Feb 202225.5525.5525.5525.5525.08-
07 Feb 202225.6525.7425.5525.5525.082,702
04 Feb 202225.6525.6525.6525.6525.171,902
03 Feb 202225.6625.6625.6025.6125.133,485
02 Feb 202225.7925.7925.7925.7925.31-
01 Feb 202225.7925.7925.7925.7925.31312
31 Jan 202225.6025.7925.6025.7925.31790
28 Jan 202225.7225.7225.5625.6725.192,036
27 Jan 202225.7325.7325.7225.7225.241,615
26 Jan 202225.7425.7425.5525.5825.115,194
25 Jan 202225.5525.7925.5525.6825.202,659
24 Jan 202225.6425.8225.5925.8225.343,586
21 Jan 202225.6225.7925.6225.7925.315,326
20 Jan 202225.6625.8425.6625.8425.36929
19 Jan 202225.7025.9725.5825.7625.2812,765
18 Jan 202225.6925.8325.6925.8125.333,361
14 Jan 202225.6725.7525.6725.6925.212,246
13 Jan 202225.8226.1525.3225.7825.304,215
13 Jan 20220.476563 Dividend
12 Jan 202226.0326.1726.0326.1725.221,102
11 Jan 202226.0926.4026.0926.1325.181,765
10 Jan 202225.9525.9525.8825.8824.941,180
07 Jan 202226.0026.0126.0026.0025.051,274
06 Jan 202226.0326.0326.0326.0325.08176
05 Jan 202225.9025.9025.9025.9024.96409
04 Jan 202225.8725.8725.8725.8724.93170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...