Singapore markets close in 2 hours 26 minutes
Straits Times Index
3,220.17 +4.77 (+0.15%) Nikkei
32,315.05 -363.57 (-1.11%) Hang Seng
17,551.43 -177.86 (-1.00%) FTSE 100
7,623.99 -59.92 (-0.78%) Bitcoin USD
26,292.39 +164.63 (+0.63%) CMC Crypto 200
562.63 +3.11 (+0.56%)
Costamare Inc. (CMRE-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 24.68 | 24.73 | 24.20 | 24.41 | 24.41 | 5,085 |
| 22 Sept 2023 | 24.57 | 24.57 | 24.00 | 24.49 | 24.49 | 6,038 |
| 21 Sept 2023 | 24.51 | 24.65 | 24.51 | 24.55 | 24.55 | 955 |
| 20 Sept 2023 | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | 729 |
| 19 Sept 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 655 |
| 18 Sept 2023 | 24.56 | 24.58 | 24.53 | 24.58 | 24.58 | 1,480 |
| 15 Sept 2023 | 24.50 | 24.60 | 24.47 | 24.60 | 24.60 | 2,939 |
| 14 Sept 2023 | 24.73 | 24.75 | 24.51 | 24.51 | 24.51 | 3,718 |
| 13 Sept 2023 | 24.36 | 24.75 | 24.36 | 24.54 | 24.54 | 2,793 |
| 12 Sept 2023 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 1,691 |
| 11 Sept 2023 | 24.22 | 24.45 | 24.22 | 24.45 | 24.45 | 2,521 |
| 08 Sept 2023 | 24.21 | 24.31 | 24.20 | 24.22 | 24.22 | 2,770 |
| 07 Sept 2023 | 24.23 | 24.29 | 24.21 | 24.25 | 24.25 | 1,332 |
| 06 Sept 2023 | 24.09 | 24.11 | 24.08 | 24.11 | 24.11 | 1,848 |
| 05 Sept 2023 | 24.11 | 24.23 | 24.05 | 24.11 | 24.11 | 1,147 |
| 01 Sept 2023 | 23.88 | 24.04 | 23.88 | 24.04 | 24.04 | 593 |
| 31 Aug 2023 | 24.15 | 24.15 | 23.88 | 23.88 | 23.88 | 3,325 |
| 30 Aug 2023 | 24.11 | 24.25 | 24.07 | 24.11 | 24.11 | 4,811 |
| 29 Aug 2023 | 23.94 | 24.24 | 23.94 | 23.96 | 23.96 | 4,657 |
| 28 Aug 2023 | 24.11 | 24.30 | 24.11 | 24.30 | 24.30 | 891 |
| 25 Aug 2023 | 23.93 | 23.93 | 23.86 | 23.86 | 23.86 | 1,343 |
| 24 Aug 2023 | 23.75 | 23.94 | 23.75 | 23.94 | 23.94 | 2,605 |
| 23 Aug 2023 | 23.80 | 23.92 | 23.74 | 23.81 | 23.81 | 1,155 |
| 22 Aug 2023 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | 1,715 |
| 21 Aug 2023 | 24.11 | 24.11 | 23.82 | 23.83 | 23.83 | 11,022 |
| 18 Aug 2023 | 24.40 | 24.44 | 24.20 | 24.20 | 24.20 | 816 |
| 17 Aug 2023 | 24.18 | 24.40 | 24.11 | 24.20 | 24.20 | 7,761 |
| 16 Aug 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 183 |
| 15 Aug 2023 | 24.12 | 24.15 | 24.10 | 24.15 | 24.15 | 1,396 |
| 14 Aug 2023 | 24.25 | 24.36 | 24.00 | 24.00 | 24.00 | 4,033 |
| 11 Aug 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 348 |
| 10 Aug 2023 | 24.25 | 24.25 | 24.10 | 24.12 | 24.12 | 1,360 |
| 09 Aug 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 106 |
| 08 Aug 2023 | 24.30 | 24.39 | 24.30 | 24.34 | 24.34 | 2,505 |
| 07 Aug 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 373 |
| 04 Aug 2023 | 24.44 | 24.45 | 24.40 | 24.45 | 24.45 | 799 |
| 03 Aug 2023 | 24.18 | 24.75 | 24.00 | 24.46 | 24.46 | 1,906 |
| 02 Aug 2023 | 24.74 | 24.75 | 24.50 | 24.58 | 24.58 | 3,014 |
| 01 Aug 2023 | 24.55 | 24.94 | 24.33 | 24.71 | 24.71 | 3,467 |
| 31 Jul 2023 | 24.51 | 24.75 | 24.51 | 24.75 | 24.75 | 1,262 |
| 28 Jul 2023 | 24.56 | 24.75 | 24.55 | 24.60 | 24.60 | 4,092 |
| 27 Jul 2023 | 24.60 | 25.00 | 24.60 | 24.82 | 24.82 | 6,646 |
| 26 Jul 2023 | 24.54 | 24.59 | 24.54 | 24.57 | 24.57 | 685 |
| 25 Jul 2023 | 24.55 | 24.55 | 24.39 | 24.39 | 24.39 | 1,196 |
| 24 Jul 2023 | 24.51 | 24.54 | 24.26 | 24.26 | 24.26 | 1,940 |
| 21 Jul 2023 | 24.17 | 24.40 | 24.17 | 24.40 | 24.40 | 1,577 |
| 20 Jul 2023 | 24.49 | 24.49 | 24.10 | 24.11 | 24.11 | 763 |
| 19 Jul 2023 | 24.40 | 24.40 | 24.12 | 24.15 | 24.15 | 2,591 |
| 18 Jul 2023 | 24.14 | 24.31 | 23.52 | 24.22 | 24.22 | 4,519 |
| 17 Jul 2023 | 24.10 | 24.28 | 23.95 | 24.28 | 24.28 | 1,607 |
| 14 Jul 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 651 |
| 13 Jul 2023 | 24.12 | 24.35 | 24.10 | 24.33 | 24.33 | 1,002 |
| 13 Jul 2023 | 0.476563 Dividend | |||||
| 12 Jul 2023 | 24.40 | 24.59 | 24.40 | 24.55 | 24.07 | 6,330 |
| 11 Jul 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 23.77 | 474 |
| 10 Jul 2023 | 24.09 | 24.25 | 24.09 | 24.25 | 23.78 | 3,077 |
| 07 Jul 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.59 | 225 |
| 06 Jul 2023 | 24.25 | 24.25 | 23.95 | 24.15 | 23.68 | 8,292 |
| 05 Jul 2023 | 24.40 | 24.40 | 24.24 | 24.24 | 23.77 | 4,101 |
| 03 Jul 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.79 | - |
| 30 Jun 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.79 | 258 |
| 29 Jun 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 23.91 | - |
| 28 Jun 2023 | 24.34 | 24.38 | 24.10 | 24.38 | 23.91 | 2,869 |
| 27 Jun 2023 | 24.20 | 24.20 | 24.19 | 24.19 | 23.72 | 729 |
| 26 Jun 2023 | 24.10 | 24.10 | 23.93 | 24.09 | 23.62 | 2,017 |
| 23 Jun 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.49 | - |
| 22 Jun 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.49 | - |
| 21 Jun 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.49 | 410 |
| 20 Jun 2023 | 24.35 | 24.35 | 23.90 | 23.90 | 23.44 | 2,092 |
| 16 Jun 2023 | 24.34 | 24.35 | 24.25 | 24.34 | 23.87 | 1,575 |
| 15 Jun 2023 | 24.21 | 24.22 | 24.21 | 24.22 | 23.75 | 731 |
| 14 Jun 2023 | 23.75 | 23.90 | 23.75 | 23.90 | 23.44 | 757 |
| 13 Jun 2023 | 23.76 | 23.76 | 23.75 | 23.75 | 23.29 | 392 |
| 12 Jun 2023 | 23.76 | 24.04 | 23.76 | 23.76 | 23.30 | 433 |
| 09 Jun 2023 | 24.10 | 24.26 | 23.99 | 24.00 | 23.53 | 3,218 |
| 08 Jun 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.28 | 2,053 |
| 07 Jun 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.49 | 206 |
| 06 Jun 2023 | 23.94 | 24.29 | 23.75 | 24.14 | 23.67 | 3,833 |
| 05 Jun 2023 | 23.70 | 23.73 | 23.71 | 23.73 | 23.27 | 2,000 |
| 02 Jun 2023 | 24.30 | 24.33 | 23.45 | 23.95 | 23.49 | 3,944 |
| 01 Jun 2023 | 23.58 | 24.29 | 23.58 | 24.29 | 23.82 | 2,898 |
| 31 May 2023 | 23.91 | 23.92 | 23.78 | 23.92 | 23.46 | 626 |
| 30 May 2023 | 24.00 | 24.00 | 23.67 | 23.76 | 23.30 | 2,256 |
| 26 May 2023 | 23.96 | 24.10 | 23.70 | 24.00 | 23.53 | 5,402 |
| 25 May 2023 | 23.70 | 23.70 | 23.62 | 23.62 | 23.16 | 771 |
| 24 May 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.24 | 332 |
| 23 May 2023 | 23.54 | 23.75 | 23.47 | 23.70 | 23.24 | 6,759 |
| 22 May 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.00 | - |
| 19 May 2023 | 23.54 | 23.55 | 23.46 | 23.46 | 23.00 | 557 |
| 18 May 2023 | 23.46 | 23.58 | 23.36 | 23.36 | 22.91 | 2,749 |
| 17 May 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 22.99 | - |
| 16 May 2023 | 23.36 | 23.45 | 23.36 | 23.45 | 22.99 | 716 |
| 15 May 2023 | 23.47 | 23.47 | 23.36 | 23.36 | 22.91 | 2,887 |
| 12 May 2023 | 23.47 | 23.50 | 23.47 | 23.47 | 23.01 | 513 |
| 11 May 2023 | 23.70 | 24.02 | 23.50 | 23.50 | 23.04 | 2,700 |
| 10 May 2023 | 23.85 | 23.98 | 23.82 | 23.85 | 23.39 | 1,239 |
| 09 May 2023 | 23.99 | 24.13 | 23.90 | 23.90 | 23.44 | 1,224 |
| 08 May 2023 | 23.97 | 23.97 | 23.72 | 23.82 | 23.36 | 1,415 |
| 05 May 2023 | 24.15 | 24.15 | 23.78 | 23.90 | 23.44 | 1,636 |
| 04 May 2023 | 23.62 | 24.28 | 23.46 | 23.79 | 23.33 | 6,063 |
| *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.
