Singapore markets open in 2 hours 57 minutes

Costamare Inc. (CMRE-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.50-0.25 (-0.97%)
At close: 02:26PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202425.5425.5425.5025.5025.50500
23 May 202425.7525.7525.7525.7525.75-
22 May 202425.7525.7525.7525.7525.75515
21 May 202425.6025.6025.6025.6025.60328
20 May 202425.7525.7525.3725.3725.371,961
17 May 202425.4025.4025.4025.4025.40246
16 May 202425.6025.6025.3825.4025.405,293
15 May 202425.4525.4525.4525.4525.45-
14 May 202425.3025.4525.3025.4525.45906
13 May 202425.5225.5225.3125.3125.31438
10 May 202425.6225.6225.6225.6225.62-
09 May 202425.6225.6225.6225.6225.62-
08 May 202425.6225.6225.6225.6225.62-
07 May 202425.6225.6225.6225.6225.621,188
06 May 202425.2725.6925.2125.6925.691,466
03 May 202425.2625.5025.2525.5025.501,578
02 May 202425.2525.2525.2525.2525.25-
01 May 202425.2525.2525.2525.2525.25320
30 Apr 202425.4525.4525.4525.4525.45100
29 Apr 202425.7525.7525.7525.7525.75-
26 Apr 202425.7425.7525.7425.7525.751,291
25 Apr 202425.3525.3525.3525.3525.35-
24 Apr 202425.3525.3525.3525.3525.35-
23 Apr 202425.4825.4825.3025.3525.351,566
22 Apr 202425.5225.5225.2625.5025.505,628
19 Apr 202425.3525.8025.3525.7225.723,986
18 Apr 202425.2425.3525.2425.3525.35378
17 Apr 202425.4325.4325.2725.2725.276,168
16 Apr 202425.2125.2925.2025.2125.211,890
15 Apr 202425.3025.3025.2525.2525.251,738
12 Apr 202425.2125.2125.2125.2125.21-
11 Apr 202425.2525.2525.2125.2125.21472
11 Apr 20240.476563 Dividend
10 Apr 202425.7025.7025.3025.4024.922,536
09 Apr 202425.8725.8725.8725.8725.38-
08 Apr 202425.8725.8725.8425.8725.381,250
05 Apr 202425.8526.0025.8526.0025.514,959
04 Apr 202425.6525.8525.6525.8525.361,828
03 Apr 202425.9625.9625.6325.7525.272,516
02 Apr 202425.7525.7525.7525.7525.27-
01 Apr 202425.5226.0025.5225.7525.275,552
28 Mar 202425.4025.4025.4025.4024.92-
27 Mar 202425.4025.4025.4025.4024.92805
26 Mar 202425.3025.3025.3025.3024.83-
25 Mar 202425.3025.3025.3025.3024.83502
22 Mar 202425.2525.2525.2525.2524.78574
21 Mar 202425.3925.3925.1525.1524.68354
20 Mar 202425.1625.3025.1625.3024.831,755
19 Mar 202425.5725.5725.5725.5725.09-
18 Mar 202425.5725.5725.5725.5725.09-
15 Mar 202425.5725.5725.5725.5725.09546
14 Mar 202425.6025.6825.6025.6825.201,318
13 Mar 202425.7725.7725.7725.7725.29-
12 Mar 202425.7825.7825.7725.7725.29634
11 Mar 202425.4625.9025.4625.9025.411,815
08 Mar 202425.5725.5725.5725.5725.09150
07 Mar 202425.5425.9025.5425.5725.094,303
06 Mar 202425.4925.4925.4925.4925.01102
05 Mar 202425.2925.2925.2925.2924.81340
04 Mar 202425.4925.4925.4125.4124.93302
01 Mar 202425.1825.1925.1825.1924.72560
29 Feb 202425.3025.5025.3025.5025.02857
28 Feb 202425.3225.3225.3225.3224.84354
27 Feb 202425.4625.4925.3425.4925.012,136
26 Feb 202425.2025.4725.2025.3524.8714,497
23 Feb 202425.1525.4225.1525.4224.94399
22 Feb 202425.1225.1225.1225.1224.65749
21 Feb 202425.1525.2425.1225.2124.731,236
20 Feb 202425.3325.3325.3325.3324.85-
16 Feb 202425.3325.3325.3325.3324.85-
15 Feb 202425.3325.3325.3325.3324.85228
14 Feb 202425.1225.1825.1225.1624.691,502
13 Feb 202425.0825.4825.0825.1224.651,355
12 Feb 202425.1225.1225.1225.1224.65366
09 Feb 202425.2025.2025.1125.1124.64535
08 Feb 202425.1025.1125.1025.1124.64610
07 Feb 202425.4525.4525.2225.2224.75366
06 Feb 202425.1125.1725.1025.1624.69788
05 Feb 202425.1425.1425.1025.1024.631,212
02 Feb 202425.2725.3025.2725.3024.83749
01 Feb 202425.4325.5025.4325.5025.02402
31 Jan 202425.2825.2825.2825.2824.81-
30 Jan 202425.3525.3525.2825.2824.81310
29 Jan 202425.3525.3525.3525.3524.87124
26 Jan 202425.1025.1525.1025.1524.68559
25 Jan 202425.2825.2825.0525.0524.582,769
24 Jan 202425.3025.3025.3025.3024.83404
23 Jan 202425.1025.4125.0725.4124.94792
22 Jan 202425.4025.4025.2825.2824.80389
19 Jan 202425.2125.5025.1425.4124.931,651
18 Jan 202425.0225.8525.0225.8525.362,082
17 Jan 202425.1925.1925.1025.1024.631,422
16 Jan 202425.1025.3225.0325.0324.563,041
12 Jan 202425.1025.1025.1025.1024.63393
11 Jan 202425.7025.8325.0425.2224.7511,379
11 Jan 20240.476563 Dividend
10 Jan 202425.7525.8025.7525.8024.852,264
09 Jan 202425.7725.7725.7725.7724.82357
08 Jan 202425.9325.9325.4525.5524.617,583
05 Jan 202425.3225.7825.2125.6924.748,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...