Singapore markets closed

Costamare Inc. (CMRE-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.90-0.25 (-0.99%)
At close: 03:32PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202225.1525.1724.5924.9024.9011,061
22 Sept 202225.1725.3025.1525.1525.152,292
21 Sept 202225.2525.2725.1725.2725.274,129
20 Sept 202225.3325.3325.1625.1725.174,803
19 Sept 202225.2025.3325.1525.2025.204,446
16 Sept 202225.1525.1525.1525.1525.15-
15 Sept 202225.1725.4325.1525.1525.155,044
14 Sept 202225.2525.3325.1525.1725.1712,070
13 Sept 202225.3825.3825.2325.2325.234,176
12 Sept 202225.5125.6125.4325.5025.504,091
09 Sept 202225.5725.5825.5325.5825.584,162
08 Sept 202225.5025.5025.4825.4825.482,337
07 Sept 202225.4825.4825.4025.4025.401,586
06 Sept 202225.5625.5625.4025.4025.401,399
02 Sept 202225.3825.5625.3725.5625.564,999
01 Sept 202225.4025.4025.2325.3325.333,427
31 Aug 202225.2325.4125.2325.4025.40813
30 Aug 202225.5925.5925.2225.4325.439,010
29 Aug 202225.4625.4625.4625.4625.462,025
26 Aug 202225.4625.4625.4625.4625.46-
25 Aug 202225.4325.5925.4325.4625.461,592
24 Aug 202225.4925.4925.3325.3825.382,566
23 Aug 202225.5025.5925.3925.5925.591,820
22 Aug 202225.5325.5425.5225.5225.521,118
19 Aug 202225.5025.5825.4825.5325.533,877
18 Aug 202225.5525.5525.5525.5525.551,474
17 Aug 202225.5025.5525.5025.5525.551,243
16 Aug 202225.5025.5725.5025.5025.501,534
15 Aug 202225.5025.5025.3525.4625.464,809
12 Aug 202225.4225.4525.4125.4125.411,204
11 Aug 202225.4225.5025.3125.3225.324,977
10 Aug 202225.3725.6325.3725.5225.523,835
09 Aug 202225.5625.6025.3625.3625.364,012
08 Aug 202225.4525.5825.4025.5225.526,071
05 Aug 202225.5925.5925.4625.5825.582,661
04 Aug 202225.3225.3225.3225.3225.32189
03 Aug 202225.5025.6425.3725.5125.512,400
02 Aug 202225.5725.5725.3725.4225.423,881
01 Aug 202225.5025.5225.3625.4925.493,574
29 Jul 202225.6125.6225.3825.6225.625,141
28 Jul 202225.3125.9125.3125.9125.912,010
27 Jul 202225.4325.4325.4325.4325.431,051
26 Jul 202225.3925.4525.2825.4525.452,326
25 Jul 202225.3525.6625.3025.6625.665,518
22 Jul 202225.3825.3925.3425.3925.391,830
21 Jul 202225.3025.3225.3025.3025.302,616
20 Jul 202225.4025.4325.3025.3225.322,904
19 Jul 202225.3025.4325.3025.4225.421,188
18 Jul 202225.4025.4125.3425.3625.362,560
15 Jul 202225.2525.5025.2525.4825.483,908
14 Jul 202225.2025.2325.1225.1225.122,760
13 Jul 202225.1425.3225.0725.1725.176,612
13 Jul 20220.53125 Dividend
12 Jul 202225.7525.7525.7025.7025.171,386
11 Jul 202225.5025.7625.5025.7325.201,506
08 Jul 202225.3926.4925.3925.6725.1414,612
07 Jul 202225.2525.3425.2025.3024.7812,022
06 Jul 202225.4225.4225.2725.2724.755,841
05 Jul 202225.2325.3825.2125.3824.868,134
01 Jul 202225.3625.3725.2625.3324.811,700
30 Jun 202225.3525.4225.2825.4124.882,350
29 Jun 202225.2925.3525.1025.2524.737,345
28 Jun 202225.4025.4225.2625.2624.7411,145
27 Jun 202225.4425.4525.3225.3824.855,664
24 Jun 202225.1125.4025.1125.4024.884,852
23 Jun 202225.2125.2225.0125.0124.497,679
22 Jun 202225.1925.2225.0225.1524.633,547
21 Jun 202225.1325.2525.0325.1224.6019,356
17 Jun 202225.1325.2525.1325.1324.615,813
16 Jun 202225.1625.2525.0125.1324.6116,295
15 Jun 202225.2625.2625.0125.1624.6412,555
14 Jun 202225.2525.3125.1125.1724.658,231
13 Jun 202225.2525.2725.2225.2524.7310,695
10 Jun 202225.1825.5025.1825.3024.7810,347
09 Jun 202225.1925.2125.1825.2124.6928,398
08 Jun 202225.2225.2325.1825.2124.6928,129
07 Jun 202225.3725.3725.3225.3524.8312,822
06 Jun 202225.5725.6525.5025.5024.974,637
03 Jun 202225.3025.7525.3025.6525.125,316
02 Jun 202225.3825.4025.2225.2224.702,543
01 Jun 202225.2125.2125.2025.2124.697,599
31 May 202225.2125.2125.1925.2124.698,608
27 May 202225.1325.2225.1325.2124.696,933
26 May 202225.2525.2625.2025.2224.706,620
25 May 202225.2525.2625.0025.2624.7410,327
24 May 202225.2525.2925.2525.2624.741,390
23 May 202225.1525.3725.1525.3024.782,508
20 May 202225.0825.4025.0425.4024.8711,547
19 May 202225.0125.1025.0125.0824.568,472
18 May 202225.3825.4025.1025.1024.5812,814
17 May 202225.3225.4025.2725.4024.878,099
16 May 202225.3325.3325.3225.3224.805,479
13 May 202225.3425.3525.3125.3324.816,603
12 May 202225.3025.3725.3025.3524.832,161
11 May 202225.4025.4025.3525.3524.833,417
10 May 202225.4025.4025.3425.4024.875,395
09 May 202225.2725.4025.2725.4024.872,464
06 May 202225.3625.4325.3625.4024.877,659
05 May 202225.3925.4325.3225.4324.905,647
04 May 202225.3525.4325.2925.4324.909,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...