Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,461.88 +726.79 (+1.88%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Costamare Inc. (CMRE-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:21PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 25.38 | 25.40 | 25.20 | 25.20 | 25.20 | 2,906 |
| 30 Nov 2023 | 25.35 | 25.35 | 25.15 | 25.25 | 25.25 | 1,122 |
| 29 Nov 2023 | 25.24 | 25.37 | 25.24 | 25.30 | 25.30 | 2,136 |
| 28 Nov 2023 | 25.20 | 25.39 | 25.20 | 25.39 | 25.39 | 1,879 |
| 27 Nov 2023 | 25.15 | 25.25 | 25.15 | 25.20 | 25.20 | 5,919 |
| 24 Nov 2023 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 5,466 |
| 22 Nov 2023 | 25.00 | 25.18 | 25.00 | 25.00 | 25.00 | 963 |
| 21 Nov 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 3,559 |
| 20 Nov 2023 | 25.02 | 25.04 | 24.81 | 25.01 | 25.01 | 7,975 |
| 17 Nov 2023 | 25.00 | 25.05 | 24.79 | 24.99 | 24.99 | 3,148 |
| 16 Nov 2023 | 24.90 | 24.99 | 24.81 | 24.92 | 24.92 | 5,122 |
| 15 Nov 2023 | 24.98 | 25.02 | 24.78 | 24.78 | 24.78 | 7,280 |
| 14 Nov 2023 | 25.09 | 25.09 | 24.82 | 25.00 | 25.00 | 8,544 |
| 13 Nov 2023 | 25.00 | 25.00 | 24.94 | 25.00 | 25.00 | 1,754 |
| 10 Nov 2023 | 25.13 | 25.13 | 25.03 | 25.03 | 25.03 | 305 |
| 09 Nov 2023 | 25.05 | 25.10 | 25.05 | 25.06 | 25.06 | 1,438 |
| 08 Nov 2023 | 25.10 | 25.10 | 24.94 | 24.94 | 24.94 | 706 |
| 07 Nov 2023 | 24.95 | 25.23 | 24.84 | 25.23 | 25.23 | 5,057 |
| 06 Nov 2023 | 25.03 | 25.29 | 24.69 | 24.82 | 24.82 | 14,089 |
| 03 Nov 2023 | 25.31 | 25.31 | 25.10 | 25.10 | 25.10 | 2,039 |
| 02 Nov 2023 | 25.10 | 25.28 | 25.10 | 25.25 | 25.25 | 3,759 |
| 01 Nov 2023 | 25.26 | 25.26 | 24.98 | 25.06 | 25.06 | 3,387 |
| 31 Oct 2023 | 25.22 | 25.22 | 24.97 | 25.07 | 25.07 | 1,793 |
| 30 Oct 2023 | 25.19 | 25.30 | 25.05 | 25.05 | 25.05 | 1,553 |
| 27 Oct 2023 | 25.00 | 25.21 | 24.90 | 25.04 | 25.04 | 5,448 |
| 26 Oct 2023 | 25.33 | 25.33 | 25.00 | 25.01 | 25.01 | 3,788 |
| 25 Oct 2023 | 25.27 | 25.29 | 25.24 | 25.24 | 25.24 | 3,579 |
| 24 Oct 2023 | 25.25 | 25.36 | 25.12 | 25.36 | 25.36 | 1,460 |
| 23 Oct 2023 | 25.33 | 25.33 | 25.14 | 25.14 | 25.14 | 2,998 |
| 20 Oct 2023 | 25.18 | 25.36 | 25.16 | 25.35 | 25.35 | 1,207 |
| 19 Oct 2023 | 25.21 | 25.35 | 25.17 | 25.17 | 25.17 | 1,620 |
| 18 Oct 2023 | 25.21 | 25.29 | 25.05 | 25.06 | 25.06 | 4,638 |
| 17 Oct 2023 | 25.39 | 25.42 | 25.15 | 25.32 | 25.32 | 9,356 |
| 16 Oct 2023 | 25.25 | 25.44 | 25.03 | 25.30 | 25.30 | 4,740 |
| 13 Oct 2023 | 25.01 | 25.22 | 25.01 | 25.15 | 25.15 | 2,547 |
| 12 Oct 2023 | 25.30 | 25.30 | 24.90 | 24.95 | 24.95 | 2,606 |
| 12 Oct 2023 | 0.53125 Dividend | |||||
| 11 Oct 2023 | 25.43 | 25.50 | 25.43 | 25.50 | 24.97 | 836 |
| 10 Oct 2023 | 25.51 | 25.51 | 25.24 | 25.40 | 24.87 | 8,483 |
| 09 Oct 2023 | 25.51 | 25.52 | 25.25 | 25.51 | 24.98 | 2,570 |
| 06 Oct 2023 | 25.25 | 25.52 | 25.25 | 25.52 | 24.98 | 314 |
| 05 Oct 2023 | 25.25 | 25.31 | 25.25 | 25.25 | 24.72 | 3,044 |
| 04 Oct 2023 | 25.35 | 25.35 | 25.10 | 25.23 | 24.70 | 6,256 |
| 03 Oct 2023 | 25.10 | 25.45 | 25.10 | 25.45 | 24.92 | 580 |
| 02 Oct 2023 | 25.30 | 25.53 | 25.10 | 25.43 | 24.90 | 14,002 |
| 29 Sept 2023 | 25.26 | 25.36 | 25.26 | 25.36 | 24.83 | 1,574 |
| 28 Sept 2023 | 25.30 | 25.36 | 25.19 | 25.19 | 24.67 | 5,719 |
| 27 Sept 2023 | 25.41 | 25.51 | 25.27 | 25.40 | 24.87 | 3,730 |
| 26 Sept 2023 | 25.36 | 25.51 | 25.36 | 25.38 | 24.85 | 6,125 |
| 25 Sept 2023 | 25.36 | 25.36 | 25.32 | 25.32 | 24.79 | 366 |
| 22 Sept 2023 | 25.55 | 25.59 | 25.38 | 25.39 | 24.86 | 1,511 |
| 21 Sept 2023 | 25.59 | 25.59 | 25.36 | 25.42 | 24.89 | 8,419 |
| 20 Sept 2023 | 25.58 | 25.58 | 25.54 | 25.54 | 25.01 | 2,087 |
| 19 Sept 2023 | 25.45 | 25.59 | 25.45 | 25.59 | 25.06 | 3,119 |
| 18 Sept 2023 | 25.45 | 25.56 | 25.32 | 25.47 | 24.94 | 2,223 |
| 15 Sept 2023 | 25.39 | 25.53 | 25.35 | 25.50 | 24.97 | 9,076 |
| 14 Sept 2023 | 25.32 | 25.39 | 25.32 | 25.32 | 24.79 | 3,065 |
| 13 Sept 2023 | 25.32 | 25.33 | 25.32 | 25.33 | 24.81 | 532 |
| 12 Sept 2023 | 25.33 | 25.34 | 25.31 | 25.32 | 24.80 | 1,193 |
| 11 Sept 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 24.73 | 1,314 |
| 08 Sept 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.81 | - |
| 07 Sept 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.81 | - |
| 06 Sept 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.81 | 139 |
| 05 Sept 2023 | 25.30 | 25.31 | 25.17 | 25.26 | 24.73 | 1,662 |
| 01 Sept 2023 | 25.16 | 25.32 | 25.16 | 25.32 | 24.79 | 1,096 |
| 31 Aug 2023 | 25.16 | 25.34 | 25.16 | 25.32 | 24.79 | 4,328 |
| 30 Aug 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.79 | 700 |
| 29 Aug 2023 | 25.25 | 25.33 | 25.17 | 25.17 | 24.65 | 2,040 |
| 28 Aug 2023 | 25.15 | 25.33 | 25.15 | 25.16 | 24.64 | 4,949 |
| 25 Aug 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.64 | 773 |
| 24 Aug 2023 | 25.15 | 25.29 | 25.15 | 25.16 | 24.64 | 1,685 |
| 23 Aug 2023 | 25.29 | 25.29 | 25.18 | 25.28 | 24.75 | 1,765 |
| 22 Aug 2023 | 25.20 | 25.24 | 25.20 | 25.20 | 24.68 | 1,109 |
| 21 Aug 2023 | 25.26 | 25.26 | 25.06 | 25.18 | 24.66 | 965 |
| 18 Aug 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.67 | 1,404 |
| 17 Aug 2023 | 25.08 | 25.25 | 25.06 | 25.24 | 24.71 | 3,483 |
| 16 Aug 2023 | 25.03 | 25.15 | 25.03 | 25.04 | 24.52 | 1,235 |
| 15 Aug 2023 | 25.10 | 25.15 | 25.05 | 25.05 | 24.53 | 1,955 |
| 14 Aug 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.63 | 405 |
| 11 Aug 2023 | 24.93 | 25.30 | 24.93 | 25.13 | 24.61 | 3,680 |
| 10 Aug 2023 | 25.15 | 25.27 | 24.92 | 25.20 | 24.68 | 6,720 |
| 09 Aug 2023 | 25.29 | 25.29 | 24.81 | 24.83 | 24.31 | 6,613 |
| 08 Aug 2023 | 25.19 | 25.19 | 24.81 | 24.81 | 24.29 | 10,380 |
| 07 Aug 2023 | 25.10 | 25.11 | 25.00 | 25.10 | 24.58 | 11,321 |
| 04 Aug 2023 | 25.33 | 25.34 | 25.08 | 25.29 | 24.76 | 9,567 |
| 03 Aug 2023 | 25.27 | 25.34 | 25.27 | 25.33 | 24.80 | 5,506 |
| 02 Aug 2023 | 25.15 | 25.30 | 25.15 | 25.27 | 24.74 | 5,276 |
| 01 Aug 2023 | 25.03 | 25.26 | 25.00 | 25.26 | 24.73 | 11,218 |
| 31 Jul 2023 | 25.29 | 25.29 | 25.04 | 25.13 | 24.61 | 7,961 |
| 28 Jul 2023 | 25.35 | 25.35 | 25.08 | 25.20 | 24.68 | 7,533 |
| 27 Jul 2023 | 25.11 | 25.34 | 25.11 | 25.26 | 24.74 | 4,360 |
| 26 Jul 2023 | 25.35 | 25.35 | 25.16 | 25.35 | 24.82 | 7,975 |
| 25 Jul 2023 | 25.35 | 25.37 | 25.06 | 25.32 | 24.79 | 9,242 |
| 24 Jul 2023 | 25.46 | 25.46 | 25.21 | 25.30 | 24.77 | 6,560 |
| 21 Jul 2023 | 25.21 | 25.53 | 25.10 | 25.40 | 24.87 | 23,463 |
| 20 Jul 2023 | 24.85 | 25.45 | 24.85 | 25.19 | 24.67 | 9,638 |
| 19 Jul 2023 | 24.89 | 25.00 | 24.79 | 24.93 | 24.41 | 2,760 |
| 18 Jul 2023 | 24.70 | 25.01 | 24.64 | 24.83 | 24.31 | 9,519 |
| 17 Jul 2023 | 24.95 | 25.00 | 24.50 | 24.73 | 24.22 | 10,241 |
| 14 Jul 2023 | 24.95 | 25.00 | 24.88 | 24.99 | 24.47 | 9,348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.