CMRE-PC - Costamare Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202324.6924.7924.4824.7524.757,274
01 Jun 202324.8124.8124.3524.5524.553,929
31 May 202324.1124.7024.1124.7024.705,933
30 May 202324.9624.9623.9124.0624.065,581
26 May 202324.6524.9724.2724.8224.824,377
25 May 202324.7124.9524.6324.7624.766,215
24 May 202324.6525.0023.6124.7724.775,127
23 May 202324.8425.1024.7224.8224.825,927
22 May 202324.9224.9824.6524.8324.836,322
19 May 202324.8024.9924.6324.9824.984,383
18 May 202324.6524.6524.3924.5424.545,649
17 May 202324.3124.8524.3124.8524.859,815
16 May 202324.2724.4824.1124.2324.237,069
15 May 202324.1124.1724.0024.0024.003,964
12 May 202324.2024.3424.2024.2524.252,648
11 May 202324.4024.5924.0024.1024.1011,225
10 May 202324.5024.6024.5024.6024.606,284
09 May 202324.4524.7524.4524.5024.503,546
08 May 202324.7024.7024.7024.7024.70416
05 May 202324.0024.6824.0024.6524.652,267
04 May 202324.6724.7023.5624.6724.679,365
03 May 202324.8824.9524.7124.7524.755,115
02 May 202324.9925.1024.6124.6124.6112,138
01 May 202325.0025.1624.7524.7524.7511,038
28 Apr 202325.0525.0525.0225.0225.021,691
27 Apr 202325.2425.2425.0025.1625.165,979
26 Apr 202324.9525.1124.9025.1125.111,747
25 Apr 202324.9425.1424.9125.0725.073,009
24 Apr 202325.0025.0524.9524.9624.961,315
21 Apr 202325.2025.2024.9425.0525.054,368
20 Apr 202325.0025.1625.0025.0925.097,074
19 Apr 202324.9525.2424.9125.2425.2411,865
18 Apr 202324.9625.0224.9625.0125.012,023
17 Apr 202324.8024.9924.8024.9824.987,037
14 Apr 202324.7524.7524.6924.6924.691,414
13 Apr 202324.5224.9024.5224.8024.801,194
13 Apr 20230.53125 Dividend
12 Apr 202325.0325.1324.9724.9724.445,318
11 Apr 202325.0025.1225.0025.0724.542,088
10 Apr 202325.0725.1525.0625.1324.603,678
06 Apr 202324.9025.1524.9025.0024.472,284
05 Apr 202324.9025.0524.8824.8824.357,891
04 Apr 202325.0025.0724.9025.0024.473,433
03 Apr 202325.0425.0724.8624.8624.335,570
31 Mar 202325.0025.0024.9024.9824.452,771
30 Mar 202324.9424.9424.7524.7524.221,199
29 Mar 202325.0025.0024.7624.8424.316,871
28 Mar 202325.0225.0224.9624.9624.431,778
27 Mar 202324.8525.1524.7024.7024.176,089
24 Mar 202324.8024.8424.7024.7524.223,720
23 Mar 202324.8024.8124.5824.8124.281,013
22 Mar 202324.8624.8624.6024.7524.223,594
21 Mar 202324.8624.8724.6524.7524.227,478
20 Mar 202324.8025.0024.8024.9024.374,954
17 Mar 202325.0725.1124.8225.1124.582,754
16 Mar 202324.5825.0524.5325.0524.523,428
15 Mar 202324.5025.0824.5024.7024.1714,505
14 Mar 202324.8824.9324.5724.8524.325,583
13 Mar 202324.7524.8924.7124.7924.266,768
10 Mar 202325.0725.0924.8224.9324.405,783
09 Mar 202325.1425.1425.1425.1424.61-
08 Mar 202325.0525.2225.0525.1424.613,283
07 Mar 202325.0525.1525.0525.1024.572,825
06 Mar 202324.9525.0824.9525.0824.551,505
03 Mar 202324.9125.1424.8025.0524.512,250
02 Mar 202324.8125.1424.7625.1324.601,471
01 Mar 202324.9525.1924.7524.7524.223,571
28 Feb 202324.9525.1724.8124.8324.301,704
27 Feb 202325.0225.1025.0225.1024.571,677
24 Feb 202324.8825.2024.8825.2024.661,668
23 Feb 202324.7825.0124.7825.0124.482,833
22 Feb 202325.0125.0124.8024.8924.362,451
21 Feb 202324.9825.0124.9024.9524.425,170
17 Feb 202325.1525.3824.9824.9824.453,973
16 Feb 202325.0525.1025.0025.0824.554,381
15 Feb 202325.1025.1525.0025.1524.611,383
14 Feb 202325.1425.1425.0025.0024.471,258
13 Feb 202325.0025.1524.9925.1224.597,429
10 Feb 202324.9725.1324.9525.1024.571,392
09 Feb 202325.0525.0524.9025.0524.522,955
08 Feb 202325.0225.0224.4624.9124.3819,950
07 Feb 202325.0125.0324.9525.0224.493,417
06 Feb 202325.0025.0424.8624.9124.386,372
03 Feb 202325.1025.1524.9625.0424.515,566
02 Feb 202325.1925.1925.0525.0724.543,250
01 Feb 202325.0725.2024.9625.1724.647,118
31 Jan 202325.2925.2925.0525.1124.583,132
30 Jan 202325.3925.3925.1325.2324.703,612
27 Jan 202325.3225.8925.1525.5024.9613,252
26 Jan 202325.3325.4725.3225.4724.93734
25 Jan 202325.3025.6925.3025.6925.14926
24 Jan 202325.0025.6725.0025.6425.09898
23 Jan 202325.4025.4825.2225.4424.9010,387
20 Jan 202325.5025.8325.4125.4524.916,527
19 Jan 202325.5425.8225.5425.5925.051,631
18 Jan 202325.4625.7425.4625.7425.191,583
17 Jan 202325.7025.8825.3325.8425.2911,303
13 Jan 202325.5026.2125.4625.7325.1911,781
12 Jan 202325.0025.6025.0025.5425.0028,038
12 Jan 20230.53125 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...