Singapore markets closed

Costamare Inc. (CMRE-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.30-0.10 (-0.39%)
At close: 03:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202225.1525.3725.1525.3025.302,508
20 May 202225.0825.4025.0425.4025.4011,547
19 May 202225.0125.1025.0125.0825.088,472
18 May 202225.3825.4025.1025.1025.1012,814
17 May 202225.3225.4025.2725.4025.408,099
16 May 202225.3325.3325.3225.3225.325,479
13 May 202225.3425.3525.3125.3325.336,603
12 May 202225.3025.3725.3025.3525.352,161
11 May 202225.4025.4025.3525.3525.353,417
10 May 202225.4025.4025.3425.4025.405,395
09 May 202225.2725.4025.2725.4025.402,464
06 May 202225.3625.4325.3625.4025.407,659
05 May 202225.3925.4325.3225.4325.435,647
04 May 202225.3525.4325.2925.4325.439,227
03 May 202225.3125.3625.2625.3525.359,058
02 May 202225.7025.7225.4325.4325.437,533
29 Apr 202225.6025.7725.6025.6025.602,776
28 Apr 202225.6625.6625.5125.6025.601,237
27 Apr 202225.7825.7825.3025.6625.669,923
26 Apr 202225.7025.7025.7025.7025.70-
25 Apr 202225.5525.7025.5425.7025.703,068
22 Apr 202225.7025.7025.6025.6025.603,639
21 Apr 202225.6825.8525.5125.8525.855,071
20 Apr 202225.5525.8525.5125.5125.515,106
19 Apr 202225.6825.7025.6825.6825.683,350
18 Apr 202225.6726.0325.6025.6525.652,880
14 Apr 202225.6025.6025.6025.6025.60438
13 Apr 202225.5725.9525.5725.8025.807,294
13 Apr 20220.53125 Dividend
12 Apr 202226.2026.2025.9626.1225.592,368
11 Apr 202226.2426.3026.1926.2025.673,015
08 Apr 202226.2526.3126.1626.1625.632,539
07 Apr 202226.0126.1026.0126.0525.52743
06 Apr 202225.8326.2325.8326.0125.484,287
05 Apr 202226.1426.3026.1426.2625.731,051
04 Apr 202226.1326.2526.1326.2525.721,917
01 Apr 202226.2726.3026.0826.2525.722,130
31 Mar 202226.2726.2726.2726.2725.73641
30 Mar 202226.0826.3026.0826.3025.771,507
29 Mar 202226.2626.2626.1726.1725.64777
28 Mar 202226.0426.1926.0326.1725.644,105
25 Mar 202225.9826.0625.9826.0125.483,495
24 Mar 202225.9826.0525.8726.0525.523,949
23 Mar 202226.0026.0525.9026.0525.524,952
22 Mar 202225.9326.0025.8325.9525.428,987
21 Mar 202225.8426.0825.5525.7825.2634,136
18 Mar 202225.8225.8425.8225.8225.29807
17 Mar 202225.7025.8525.7025.7925.262,422
16 Mar 202225.3225.7325.3125.7325.207,023
15 Mar 202225.8025.8025.2025.3924.8720,219
14 Mar 202225.7025.9625.3625.8925.365,992
11 Mar 202225.6725.9625.6025.6025.083,087
10 Mar 202225.5125.8525.4525.5525.038,734
09 Mar 202225.4425.7325.4225.7325.214,599
08 Mar 202225.3025.4425.1525.4024.884,958
07 Mar 202225.4625.4625.2525.4024.885,810
04 Mar 202225.6625.6725.5025.5024.9813,785
03 Mar 202225.7325.8025.6925.6925.163,710
02 Mar 202225.7525.8325.7325.8225.29579
01 Mar 202225.9725.9725.7325.7525.237,027
28 Feb 202225.7325.9525.7325.9525.42979
25 Feb 202225.7625.9525.7625.9225.395,017
24 Feb 202225.9025.9625.7125.8125.297,146
23 Feb 202226.1226.1726.1226.1725.63436
22 Feb 202226.3626.3625.9526.3325.793,521
18 Feb 202225.8726.0725.8725.9125.382,212
17 Feb 202225.8726.0725.8726.0725.541,772
16 Feb 202226.1826.2226.1826.1925.651,856
15 Feb 202226.2426.2425.9926.1025.57873
14 Feb 202226.1726.1725.8525.8525.321,732
11 Feb 202225.8726.2825.7226.2825.755,070
10 Feb 202226.0026.0125.9626.0125.481,436
09 Feb 202226.4126.4126.0026.1025.571,428
08 Feb 202226.0826.2826.0026.2825.753,696
07 Feb 202226.1026.4125.9726.2825.753,139
04 Feb 202226.3026.3026.1026.1325.601,011
03 Feb 202226.5026.5026.1326.4125.87497
02 Feb 202226.4326.4326.2726.4325.895,233
01 Feb 202226.3326.3426.1526.3025.774,812
31 Jan 202226.6026.8526.2226.3225.787,126
28 Jan 202225.9226.0925.8626.0925.564,113
27 Jan 202226.3026.3025.8526.0725.546,744
26 Jan 202226.3526.3526.2526.2525.723,028
25 Jan 202226.0426.3226.0226.2725.743,527
24 Jan 202225.7126.0725.6925.9925.469,988
21 Jan 202225.9526.2125.8825.8825.356,420
20 Jan 202226.1326.2926.1026.1025.572,530
19 Jan 202226.2026.2126.0926.1125.585,217
18 Jan 202226.2226.3326.1026.3025.774,424
14 Jan 202226.1326.8626.1326.3325.802,568
13 Jan 202226.6026.6025.9826.2525.725,773
13 Jan 20220.53125 Dividend
12 Jan 202226.7426.8526.7026.8525.7814,646
11 Jan 202226.5026.9926.4726.8225.758,795
10 Jan 202226.4826.5126.4426.5025.452,914
07 Jan 202226.4026.4826.3926.4825.432,225
06 Jan 202226.3726.4226.2526.3925.342,149
05 Jan 202226.3826.4626.3626.3625.313,432
04 Jan 202226.4026.4726.3226.3725.321,114
03 Jan 202226.4426.4926.3826.4025.352,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...