Singapore markets closed

Costamare Inc. (CMRE-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.10+0.29 (+1.14%)
As of 09:31AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202426.1026.1026.1026.1026.10775
23 May 202426.0026.0025.8125.8125.81446
22 May 202426.1026.1025.9826.0026.002,644
21 May 202426.3926.3926.1026.1026.101,163
20 May 202426.0826.0825.9026.0126.01526
17 May 202425.9025.9025.8525.8525.85460
16 May 202426.2526.2525.7925.7925.79921
15 May 202425.8926.1525.8326.1526.152,535
14 May 202425.8726.0025.8725.9825.982,377
13 May 202425.7525.9425.6425.8525.856,161
10 May 202425.8225.8525.6625.6725.673,608
09 May 202425.7925.7925.7925.7925.79-
08 May 202425.7526.0025.6025.7925.79935
07 May 202425.8825.8825.8225.8225.82400
06 May 202425.9525.9525.9525.9525.95-
03 May 202425.6925.9525.6925.9525.95949
02 May 202425.6225.8025.6125.8025.802,155
01 May 202425.6225.6225.5025.6225.624,408
30 Apr 202425.5825.5825.4025.4525.452,079
29 Apr 202425.5125.5625.4725.5625.565,515
26 Apr 202425.6425.7425.5325.5925.592,492
25 Apr 202425.5825.7725.5425.6425.641,318
24 Apr 202425.6525.7125.6525.7125.71375
23 Apr 202425.4825.6025.4525.6025.608,440
22 Apr 202425.7425.8025.5225.6125.614,266
19 Apr 202425.8625.8625.6125.6125.614,686
18 Apr 202425.8525.8525.6225.7225.721,528
17 Apr 202425.5825.8525.5825.8125.816,467
16 Apr 202425.7925.7925.6125.7125.711,684
15 Apr 202425.9425.9425.6625.6625.663,781
12 Apr 202425.8425.8425.8425.8425.84-
11 Apr 202425.8425.8625.5725.8425.845,601
11 Apr 20240.53125 Dividend
10 Apr 202426.3026.3126.1226.1225.591,514
09 Apr 202426.0526.4626.0526.3425.805,585
08 Apr 202425.9426.0025.9326.0025.47959
05 Apr 202425.9025.9325.8125.9325.402,805
04 Apr 202425.8025.9325.8025.8025.281,151
03 Apr 202425.9025.9025.9025.9025.37416
02 Apr 202425.6525.8725.6525.8525.324,134
01 Apr 202425.7425.8325.6325.6525.134,492
28 Mar 202425.8025.8425.8025.8425.31713
27 Mar 202425.6525.8625.6425.8425.313,753
26 Mar 202425.7425.7425.6325.6325.111,919
25 Mar 202425.6625.6625.6625.6625.14265
22 Mar 202425.7025.7525.6125.6525.136,894
21 Mar 202425.7025.7825.6825.7725.25580
20 Mar 202425.6025.6725.6025.6725.151,054
19 Mar 202425.7325.8425.5625.5625.048,105
18 Mar 202425.8925.8925.8825.8925.36850
15 Mar 202425.7125.9925.6525.9025.37971
14 Mar 202425.9525.9525.7125.7125.19945
13 Mar 202425.9125.9125.7925.7925.261,210
12 Mar 202425.6026.0025.6025.7125.195,277
11 Mar 202425.7725.7725.7725.7725.25-
08 Mar 202425.6725.8525.6725.7725.252,358
07 Mar 202425.9125.9125.7725.8325.305,059
06 Mar 202425.8525.8525.5925.5925.073,480
05 Mar 202425.5125.6225.4525.6125.091,069
04 Mar 202425.4925.8525.4925.8525.323,172
01 Mar 202425.5525.5725.4525.4524.933,102
29 Feb 202425.6125.6125.4225.4324.912,979
28 Feb 202425.4725.7425.4425.7425.221,432
27 Feb 202425.5125.7225.4125.5925.0712,873
26 Feb 202425.4425.7525.4425.6425.121,544
23 Feb 202425.4425.8725.4125.8125.296,408
22 Feb 202425.5225.5525.3925.4024.8813,540
21 Feb 202426.0226.0225.5025.5225.0015,018
20 Feb 202425.5926.0625.5925.9125.385,691
16 Feb 202425.4925.7725.4925.7725.244,917
15 Feb 202425.4025.4925.4025.4924.971,959
14 Feb 202425.3625.4325.3225.4324.913,019
13 Feb 202425.3525.3825.3025.3624.855,011
12 Feb 202425.5025.5025.4025.4124.8920,957
09 Feb 202426.0526.0825.6425.6525.135,095
08 Feb 202426.0826.0825.6825.6825.162,362
07 Feb 202425.6825.7525.6825.7525.23696
06 Feb 202425.6125.6125.6125.6125.09418
05 Feb 202425.5725.8125.5725.7725.241,697
02 Feb 202426.0426.0425.5425.5425.02640
01 Feb 202425.6025.9025.5525.9025.374,853
31 Jan 202425.4525.6025.4325.6025.083,334
30 Jan 202425.6525.6525.4225.6225.105,503
29 Jan 202425.5525.7125.5525.6725.151,096
26 Jan 202425.8025.8025.6925.6925.172,153
25 Jan 202425.5225.6825.4825.6825.162,757
24 Jan 202425.5025.7525.5025.6925.172,498
23 Jan 202425.4925.4925.4525.4524.93750
22 Jan 202425.6325.6325.4225.4224.902,883
19 Jan 202425.6725.7825.5825.6325.10670
18 Jan 202425.6225.8525.5325.8525.323,576
17 Jan 202425.5625.7725.5625.7425.222,793
16 Jan 202426.0026.0025.4825.5725.055,756
12 Jan 202425.9525.9525.4625.5925.072,032
11 Jan 202425.8825.8825.4625.8225.291,331
11 Jan 20240.53125 Dividend
10 Jan 202425.9526.0225.8425.9624.913,721
09 Jan 202425.8025.9125.8025.9124.86531
08 Jan 202425.7125.8125.6525.8124.772,246
05 Jan 202425.5325.8325.5125.8324.795,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...