Singapore markets closed

Costamare Inc. (CMRE-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.20-0.05 (-0.18%)
At close: 03:21PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202325.3825.4025.2025.2025.202,906
30 Nov 202325.3525.3525.1525.2525.251,122
29 Nov 202325.2425.3725.2425.3025.302,136
28 Nov 202325.2025.3925.2025.3925.391,879
27 Nov 202325.1525.2525.1525.2025.205,919
24 Nov 202325.1525.1925.1525.1925.195,466
22 Nov 202325.0025.1825.0025.0025.00963
21 Nov 202325.0025.0325.0025.0325.033,559
20 Nov 202325.0225.0424.8125.0125.017,975
17 Nov 202325.0025.0524.7924.9924.993,148
16 Nov 202324.9024.9924.8124.9224.925,122
15 Nov 202324.9825.0224.7824.7824.787,280
14 Nov 202325.0925.0924.8225.0025.008,544
13 Nov 202325.0025.0024.9425.0025.001,754
10 Nov 202325.1325.1325.0325.0325.03305
09 Nov 202325.0525.1025.0525.0625.061,438
08 Nov 202325.1025.1024.9424.9424.94706
07 Nov 202324.9525.2324.8425.2325.235,057
06 Nov 202325.0325.2924.6924.8224.8214,089
03 Nov 202325.3125.3125.1025.1025.102,039
02 Nov 202325.1025.2825.1025.2525.253,759
01 Nov 202325.2625.2624.9825.0625.063,387
31 Oct 202325.2225.2224.9725.0725.071,793
30 Oct 202325.1925.3025.0525.0525.051,553
27 Oct 202325.0025.2124.9025.0425.045,448
26 Oct 202325.3325.3325.0025.0125.013,788
25 Oct 202325.2725.2925.2425.2425.243,579
24 Oct 202325.2525.3625.1225.3625.361,460
23 Oct 202325.3325.3325.1425.1425.142,998
20 Oct 202325.1825.3625.1625.3525.351,207
19 Oct 202325.2125.3525.1725.1725.171,620
18 Oct 202325.2125.2925.0525.0625.064,638
17 Oct 202325.3925.4225.1525.3225.329,356
16 Oct 202325.2525.4425.0325.3025.304,740
13 Oct 202325.0125.2225.0125.1525.152,547
12 Oct 202325.3025.3024.9024.9524.952,606
12 Oct 20230.53125 Dividend
11 Oct 202325.4325.5025.4325.5024.97836
10 Oct 202325.5125.5125.2425.4024.878,483
09 Oct 202325.5125.5225.2525.5124.982,570
06 Oct 202325.2525.5225.2525.5224.98314
05 Oct 202325.2525.3125.2525.2524.723,044
04 Oct 202325.3525.3525.1025.2324.706,256
03 Oct 202325.1025.4525.1025.4524.92580
02 Oct 202325.3025.5325.1025.4324.9014,002
29 Sept 202325.2625.3625.2625.3624.831,574
28 Sept 202325.3025.3625.1925.1924.675,719
27 Sept 202325.4125.5125.2725.4024.873,730
26 Sept 202325.3625.5125.3625.3824.856,125
25 Sept 202325.3625.3625.3225.3224.79366
22 Sept 202325.5525.5925.3825.3924.861,511
21 Sept 202325.5925.5925.3625.4224.898,419
20 Sept 202325.5825.5825.5425.5425.012,087
19 Sept 202325.4525.5925.4525.5925.063,119
18 Sept 202325.4525.5625.3225.4724.942,223
15 Sept 202325.3925.5325.3525.5024.979,076
14 Sept 202325.3225.3925.3225.3224.793,065
13 Sept 202325.3225.3325.3225.3324.81532
12 Sept 202325.3325.3425.3125.3224.801,193
11 Sept 202325.2625.2625.2625.2624.731,314
08 Sept 202325.3425.3425.3425.3424.81-
07 Sept 202325.3425.3425.3425.3424.81-
06 Sept 202325.3425.3425.3425.3424.81139
05 Sept 202325.3025.3125.1725.2624.731,662
01 Sept 202325.1625.3225.1625.3224.791,096
31 Aug 202325.1625.3425.1625.3224.794,328
30 Aug 202325.3225.3225.3225.3224.79700
29 Aug 202325.2525.3325.1725.1724.652,040
28 Aug 202325.1525.3325.1525.1624.644,949
25 Aug 202325.1725.1725.1725.1724.64773
24 Aug 202325.1525.2925.1525.1624.641,685
23 Aug 202325.2925.2925.1825.2824.751,765
22 Aug 202325.2025.2425.2025.2024.681,109
21 Aug 202325.2625.2625.0625.1824.66965
18 Aug 202325.2025.2025.2025.2024.671,404
17 Aug 202325.0825.2525.0625.2424.713,483
16 Aug 202325.0325.1525.0325.0424.521,235
15 Aug 202325.1025.1525.0525.0524.531,955
14 Aug 202325.1525.1525.1525.1524.63405
11 Aug 202324.9325.3024.9325.1324.613,680
10 Aug 202325.1525.2724.9225.2024.686,720
09 Aug 202325.2925.2924.8124.8324.316,613
08 Aug 202325.1925.1924.8124.8124.2910,380
07 Aug 202325.1025.1125.0025.1024.5811,321
04 Aug 202325.3325.3425.0825.2924.769,567
03 Aug 202325.2725.3425.2725.3324.805,506
02 Aug 202325.1525.3025.1525.2724.745,276
01 Aug 202325.0325.2625.0025.2624.7311,218
31 Jul 202325.2925.2925.0425.1324.617,961
28 Jul 202325.3525.3525.0825.2024.687,533
27 Jul 202325.1125.3425.1125.2624.744,360
26 Jul 202325.3525.3525.1625.3524.827,975
25 Jul 202325.3525.3725.0625.3224.799,242
24 Jul 202325.4625.4625.2125.3024.776,560
21 Jul 202325.2125.5325.1025.4024.8723,463
20 Jul 202324.8525.4524.8525.1924.679,638
19 Jul 202324.8925.0024.7924.9324.412,760
18 Jul 202324.7025.0124.6424.8324.319,519
17 Jul 202324.9525.0024.5024.7324.2210,241
14 Jul 202324.9525.0024.8824.9924.479,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...