Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,127.12 +10.80 (+0.35%) Nikkei
28,533.01 +605.64 (+2.17%) Hang Seng
23,773.58 +424.20 (+1.82%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,024.54 +2,203.71 (+4.51%) CMC Crypto 200
1,317.40 +57.24 (+4.54%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Costamare Inc. (CMRE-PC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 25.90 | 26.06 | 25.81 | 26.04 | 26.04 | 57,898 |
| 03 Dec 2021 | 25.60 | 25.72 | 25.47 | 25.55 | 25.55 | 19,438 |
| 02 Dec 2021 | 25.49 | 25.76 | 25.49 | 25.76 | 25.76 | 1,384 |
| 01 Dec 2021 | 25.51 | 25.70 | 25.51 | 25.56 | 25.56 | 3,214 |
| 30 Nov 2021 | 25.74 | 25.74 | 25.40 | 25.40 | 25.40 | 3,032 |
| 29 Nov 2021 | 25.42 | 25.66 | 25.42 | 25.66 | 25.66 | 1,530 |
| 26 Nov 2021 | 25.41 | 25.58 | 25.35 | 25.55 | 25.55 | 2,625 |
| 24 Nov 2021 | 25.50 | 25.85 | 25.46 | 25.47 | 25.47 | 3,071 |
| 23 Nov 2021 | 25.46 | 25.60 | 25.46 | 25.46 | 25.46 | 4,335 |
| 22 Nov 2021 | 25.47 | 25.60 | 25.45 | 25.48 | 25.48 | 2,761 |
| 19 Nov 2021 | 25.56 | 25.62 | 25.54 | 25.55 | 25.55 | 5,046 |
| 18 Nov 2021 | 25.42 | 25.62 | 25.42 | 25.54 | 25.54 | 4,603 |
| 17 Nov 2021 | 25.52 | 25.57 | 25.37 | 25.48 | 25.48 | 19,906 |
| 16 Nov 2021 | 25.70 | 25.85 | 25.36 | 25.55 | 25.55 | 68,697 |
| 15 Nov 2021 | 25.99 | 25.99 | 25.92 | 25.99 | 25.99 | 1,601 |
| 12 Nov 2021 | 25.99 | 26.00 | 25.92 | 25.92 | 25.92 | 1,203 |
| 11 Nov 2021 | 25.96 | 26.00 | 25.95 | 26.00 | 26.00 | 3,933 |
| 10 Nov 2021 | 26.03 | 26.03 | 25.96 | 26.00 | 26.00 | 3,382 |
| 09 Nov 2021 | 26.09 | 26.18 | 25.95 | 26.03 | 26.03 | 9,448 |
| 08 Nov 2021 | 26.01 | 26.10 | 26.01 | 26.10 | 26.10 | 1,702 |
| 05 Nov 2021 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | 454 |
| 04 Nov 2021 | 26.15 | 26.25 | 26.15 | 26.15 | 26.15 | 3,939 |
| 03 Nov 2021 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 1,900 |
| 02 Nov 2021 | 26.06 | 26.12 | 26.06 | 26.12 | 26.12 | 841 |
| 01 Nov 2021 | 26.09 | 26.25 | 26.00 | 26.20 | 26.20 | 5,507 |
| 29 Oct 2021 | 26.02 | 26.08 | 26.02 | 26.05 | 26.05 | 4,898 |
| 28 Oct 2021 | 25.95 | 25.95 | 25.85 | 25.92 | 25.92 | 1,374 |
| 27 Oct 2021 | 25.83 | 25.97 | 25.81 | 25.86 | 25.86 | 4,206 |
| 26 Oct 2021 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | 1,171 |
| 25 Oct 2021 | 25.95 | 25.98 | 25.83 | 25.98 | 25.98 | 2,982 |
| 22 Oct 2021 | 25.79 | 25.95 | 25.77 | 25.95 | 25.95 | 3,533 |
| 21 Oct 2021 | 25.80 | 25.97 | 25.80 | 25.89 | 25.89 | 3,292 |
| 20 Oct 2021 | 25.76 | 25.85 | 25.76 | 25.85 | 25.85 | 430 |
| 19 Oct 2021 | 25.66 | 25.87 | 25.56 | 25.81 | 25.81 | 4,355 |
| 18 Oct 2021 | 25.80 | 25.86 | 25.80 | 25.84 | 25.84 | 2,639 |
| 15 Oct 2021 | 25.75 | 25.78 | 25.65 | 25.70 | 25.70 | 2,958 |
| 14 Oct 2021 | 25.80 | 25.87 | 25.70 | 25.70 | 25.70 | 3,238 |
| 13 Oct 2021 | 25.52 | 25.78 | 25.52 | 25.75 | 25.75 | 4,914 |
| 13 Oct 2021 | 0.53125 Dividend | |||||
| 12 Oct 2021 | 26.16 | 26.20 | 26.04 | 26.12 | 25.59 | 1,516 |
| 11 Oct 2021 | 26.15 | 26.22 | 25.73 | 25.95 | 25.42 | 2,575 |
| 08 Oct 2021 | 25.65 | 26.24 | 25.61 | 26.07 | 25.54 | 9,304 |
| 07 Oct 2021 | 25.98 | 26.09 | 25.85 | 25.85 | 25.32 | 6,717 |
| 06 Oct 2021 | 26.05 | 26.17 | 25.86 | 26.17 | 25.64 | 9,895 |
| 05 Oct 2021 | 26.09 | 26.13 | 25.96 | 26.00 | 25.47 | 4,145 |
| 04 Oct 2021 | 25.95 | 26.24 | 25.95 | 26.01 | 25.48 | 6,491 |
| 01 Oct 2021 | 25.85 | 25.93 | 25.78 | 25.86 | 25.34 | 3,645 |
| 30 Sep 2021 | 26.01 | 26.01 | 25.83 | 25.83 | 25.30 | 700 |
| 29 Sep 2021 | 25.77 | 25.96 | 25.74 | 25.87 | 25.34 | 4,534 |
| 28 Sep 2021 | 25.61 | 26.22 | 25.61 | 25.92 | 25.39 | 1,359 |
| 27 Sep 2021 | 26.18 | 26.20 | 24.75 | 25.72 | 25.20 | 12,870 |
| 24 Sep 2021 | 26.24 | 26.24 | 25.86 | 26.07 | 25.53 | 3,802 |
| 23 Sep 2021 | 26.07 | 26.17 | 26.07 | 26.14 | 25.61 | 816 |
| 22 Sep 2021 | 26.23 | 26.25 | 25.91 | 26.25 | 25.72 | 1,052 |
| 21 Sep 2021 | 26.25 | 26.35 | 26.25 | 26.35 | 25.81 | 655 |
| 20 Sep 2021 | 26.02 | 26.23 | 25.78 | 25.97 | 25.44 | 7,774 |
| 17 Sep 2021 | 26.18 | 26.18 | 26.18 | 26.18 | 25.65 | - |
| 16 Sep 2021 | 26.23 | 26.25 | 26.18 | 26.18 | 25.65 | 3,531 |
| 15 Sep 2021 | 26.12 | 26.18 | 26.01 | 26.10 | 25.57 | 3,415 |
| 14 Sep 2021 | 26.23 | 26.25 | 26.10 | 26.10 | 25.57 | 3,080 |
| 13 Sep 2021 | 26.25 | 26.25 | 26.14 | 26.16 | 25.63 | 11,136 |
| 10 Sep 2021 | 26.30 | 26.31 | 26.25 | 26.25 | 25.72 | 5,837 |
| 09 Sep 2021 | 26.35 | 26.35 | 26.30 | 26.30 | 25.77 | 750 |
| 08 Sep 2021 | 26.25 | 26.44 | 26.25 | 26.36 | 25.82 | 6,099 |
| 07 Sep 2021 | 26.25 | 26.25 | 26.20 | 26.23 | 25.70 | 8,056 |
| 03 Sep 2021 | 26.10 | 26.25 | 26.10 | 26.25 | 25.72 | 4,908 |
| 02 Sep 2021 | 26.09 | 26.25 | 26.09 | 26.10 | 25.57 | 12,146 |
| 01 Sep 2021 | 26.30 | 26.30 | 26.23 | 26.23 | 25.70 | 5,128 |
| 31 Aug 2021 | 26.35 | 26.35 | 26.32 | 26.32 | 25.78 | 3,001 |
| 30 Aug 2021 | 26.35 | 26.35 | 26.30 | 26.35 | 25.81 | 2,522 |
| 27 Aug 2021 | 26.35 | 26.35 | 26.30 | 26.35 | 25.81 | 1,850 |
| 26 Aug 2021 | 26.35 | 26.35 | 26.31 | 26.31 | 25.77 | 5,636 |
| 25 Aug 2021 | 26.30 | 26.35 | 26.30 | 26.35 | 25.81 | 4,537 |
| 24 Aug 2021 | 26.34 | 26.34 | 26.30 | 26.32 | 25.78 | 2,438 |
| 23 Aug 2021 | 26.35 | 26.35 | 26.30 | 26.34 | 25.80 | 3,108 |
| 20 Aug 2021 | 26.35 | 26.35 | 26.30 | 26.35 | 25.81 | 1,042 |
| 19 Aug 2021 | 26.35 | 26.35 | 26.30 | 26.30 | 25.77 | 5,894 |
| 18 Aug 2021 | 26.35 | 26.35 | 26.33 | 26.34 | 25.80 | 1,735 |
| 17 Aug 2021 | 26.35 | 26.40 | 26.35 | 26.35 | 25.81 | 1,117 |
| 16 Aug 2021 | 26.35 | 26.39 | 26.30 | 26.34 | 25.80 | 18,942 |
| 13 Aug 2021 | 26.49 | 26.49 | 26.35 | 26.35 | 25.81 | 571 |
| 12 Aug 2021 | 26.45 | 26.45 | 26.38 | 26.38 | 25.84 | 647 |
| 11 Aug 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 25.77 | 902 |
| 10 Aug 2021 | 26.50 | 26.50 | 26.30 | 26.30 | 25.77 | 1,840 |
| 09 Aug 2021 | 26.45 | 26.50 | 26.30 | 26.50 | 25.96 | 9,475 |
| 06 Aug 2021 | 26.36 | 26.46 | 26.30 | 26.34 | 25.80 | 2,844 |
| 05 Aug 2021 | 26.46 | 26.46 | 26.30 | 26.36 | 25.82 | 498 |
| 04 Aug 2021 | 26.32 | 26.46 | 26.30 | 26.46 | 25.92 | 2,179 |
| 03 Aug 2021 | 26.45 | 26.45 | 26.32 | 26.32 | 25.78 | 2,092 |
| 02 Aug 2021 | 26.46 | 26.46 | 26.34 | 26.39 | 25.85 | 4,096 |
| 30 Jul 2021 | 26.40 | 26.46 | 26.33 | 26.46 | 25.92 | 1,960 |
| 29 Jul 2021 | 26.47 | 26.50 | 26.40 | 26.46 | 25.92 | 1,654 |
| 28 Jul 2021 | 26.51 | 26.51 | 26.40 | 26.50 | 25.96 | 3,390 |
| 27 Jul 2021 | 26.39 | 26.50 | 26.39 | 26.48 | 25.94 | 3,436 |
| 26 Jul 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 25.81 | 1,821 |
| 23 Jul 2021 | 26.37 | 26.39 | 26.35 | 26.35 | 25.82 | 1,361 |
| 22 Jul 2021 | 26.31 | 26.39 | 26.31 | 26.39 | 25.85 | 440 |
| 21 Jul 2021 | 26.43 | 26.43 | 26.43 | 26.43 | 25.89 | 100 |
| 20 Jul 2021 | 26.50 | 26.65 | 26.40 | 26.43 | 25.89 | 2,566 |
| 19 Jul 2021 | 26.27 | 26.65 | 26.23 | 26.50 | 25.96 | 13,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
