Singapore markets close in 39 minutes

Costamare Inc. (CMRE-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.43-0.31 (-1.20%)
At close: 03:59PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202425.6125.6125.4225.4325.432,979
28 Feb 202425.4725.7425.4425.7425.741,432
27 Feb 202425.5125.7225.4125.5925.5912,873
26 Feb 202425.4425.7525.4425.6425.641,544
23 Feb 202425.4425.8725.4125.8125.816,408
22 Feb 202425.5225.5525.3925.4025.4013,540
21 Feb 202426.0226.0225.5025.5225.5215,018
20 Feb 202425.5926.0625.5925.9125.915,691
16 Feb 202425.4925.7725.4925.7725.774,917
15 Feb 202425.4025.4925.4025.4925.491,959
14 Feb 202425.3625.4325.3225.4325.433,019
13 Feb 202425.3525.3825.3025.3625.365,011
12 Feb 202425.5025.5025.4025.4125.4120,957
09 Feb 202426.0526.0825.6425.6525.655,095
08 Feb 202426.0826.0825.6825.6825.682,362
07 Feb 202425.6825.7525.6825.7525.75696
06 Feb 202425.6125.6125.6125.6125.61418
05 Feb 202425.5725.8125.5725.7725.771,697
02 Feb 202426.0426.0425.5425.5425.54640
01 Feb 202425.6025.9025.5525.9025.904,853
31 Jan 202425.4525.6025.4325.6025.603,334
30 Jan 202425.6525.6525.4225.6225.625,503
29 Jan 202425.5525.7125.5525.6725.671,096
26 Jan 202425.8025.8025.6925.6925.692,153
25 Jan 202425.5225.6825.4825.6825.682,757
24 Jan 202425.5025.7525.5025.6925.692,498
23 Jan 202425.4925.4925.4525.4525.45750
22 Jan 202425.6325.6325.4225.4225.422,883
19 Jan 202425.6725.7825.5825.6325.63670
18 Jan 202425.6225.8525.5325.8525.853,576
17 Jan 202425.5625.7725.5625.7425.742,793
16 Jan 202426.0026.0025.4825.5725.575,756
12 Jan 202425.9525.9525.4625.5925.592,032
11 Jan 202425.8825.8825.4625.8225.821,331
11 Jan 20240.53125 Dividend
10 Jan 202425.9526.0225.8425.9625.433,721
09 Jan 202425.8025.9125.8025.9125.38531
08 Jan 202425.7125.8125.6525.8125.282,246
05 Jan 202425.5325.8325.5125.8325.305,850
04 Jan 202425.5025.5725.3525.5425.024,130
03 Jan 202425.5525.6425.4825.6425.122,319
02 Jan 202425.4125.5525.4125.4524.933,227
29 Dec 202325.1925.5525.1925.3824.865,538
28 Dec 202325.5125.5125.1225.1624.6517,019
27 Dec 202325.5325.5325.5225.5225.00955
26 Dec 202325.5325.5925.5325.5625.041,172
22 Dec 202325.4825.6225.4125.6225.091,367
21 Dec 202325.5125.5125.5125.5124.99615
20 Dec 202325.6025.6125.5825.5825.061,566
19 Dec 202325.3025.5525.3025.5325.005,922
18 Dec 202325.2025.5525.2025.5525.033,978
15 Dec 202325.4525.4525.3925.3924.87556
14 Dec 202325.2925.2925.2925.2924.77-
13 Dec 202325.2325.2925.2325.2924.771,449
12 Dec 202325.1825.3325.1825.1824.671,469
11 Dec 202325.3625.4625.1825.4424.923,192
08 Dec 202325.2725.3825.2725.3824.86424
07 Dec 202325.3025.3425.2725.3424.822,637
06 Dec 202325.3025.3025.3025.3024.781,930
05 Dec 202325.3925.4025.2625.3024.781,345
04 Dec 202325.3025.3925.3025.3724.854,502
01 Dec 202325.3825.4025.2025.2024.692,906
30 Nov 202325.3525.3525.1525.2524.731,122
29 Nov 202325.2425.3725.2425.3024.782,136
28 Nov 202325.2025.3925.2025.3924.871,879
27 Nov 202325.1525.2525.1525.2024.685,919
24 Nov 202325.1525.1925.1525.1924.675,466
22 Nov 202325.0025.1825.0025.0024.49963
21 Nov 202325.0025.0325.0025.0324.523,559
20 Nov 202325.0225.0424.8125.0124.507,975
17 Nov 202325.0025.0524.7924.9924.483,148
16 Nov 202324.9024.9924.8124.9224.415,122
15 Nov 202324.9825.0224.7824.7824.277,280
14 Nov 202325.0925.0924.8225.0024.498,544
13 Nov 202325.0025.0024.9425.0024.491,754
10 Nov 202325.1325.1325.0325.0324.52305
09 Nov 202325.0525.1025.0525.0624.551,438
08 Nov 202325.1025.1024.9424.9424.43706
07 Nov 202324.9525.2324.8425.2324.715,057
06 Nov 202325.0325.2924.6924.8224.3114,089
03 Nov 202325.3125.3125.1025.1024.592,039
02 Nov 202325.1025.2825.1025.2524.733,759
01 Nov 202325.2625.2624.9825.0624.553,387
31 Oct 202325.2225.2224.9725.0724.561,793
30 Oct 202325.1925.3025.0525.0524.541,553
27 Oct 202325.0025.2124.9025.0424.525,448
26 Oct 202325.3325.3325.0025.0124.503,788
25 Oct 202325.2725.2925.2425.2424.723,579
24 Oct 202325.2525.3625.1225.3624.841,460
23 Oct 202325.3325.3325.1425.1424.632,998
20 Oct 202325.1825.3625.1625.3524.831,207
19 Oct 202325.2125.3525.1725.1724.651,620
18 Oct 202325.2125.2925.0525.0624.554,638
17 Oct 202325.3925.4225.1525.3224.809,356
16 Oct 202325.2525.4425.0325.3024.784,740
13 Oct 202325.0125.2225.0125.1524.642,547
12 Oct 202325.3025.3024.9024.9524.442,606
12 Oct 20230.53125 Dividend
11 Oct 202325.4325.5025.4325.5024.46836
10 Oct 202325.5125.5125.2425.4024.368,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...