CMRE-PC - Costamare Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 24.69 | 24.79 | 24.48 | 24.75 | 24.75 | 7,274 |
| 01 Jun 2023 | 24.81 | 24.81 | 24.35 | 24.55 | 24.55 | 3,929 |
| 31 May 2023 | 24.11 | 24.70 | 24.11 | 24.70 | 24.70 | 5,933 |
| 30 May 2023 | 24.96 | 24.96 | 23.91 | 24.06 | 24.06 | 5,581 |
| 26 May 2023 | 24.65 | 24.97 | 24.27 | 24.82 | 24.82 | 4,377 |
| 25 May 2023 | 24.71 | 24.95 | 24.63 | 24.76 | 24.76 | 6,215 |
| 24 May 2023 | 24.65 | 25.00 | 23.61 | 24.77 | 24.77 | 5,127 |
| 23 May 2023 | 24.84 | 25.10 | 24.72 | 24.82 | 24.82 | 5,927 |
| 22 May 2023 | 24.92 | 24.98 | 24.65 | 24.83 | 24.83 | 6,322 |
| 19 May 2023 | 24.80 | 24.99 | 24.63 | 24.98 | 24.98 | 4,383 |
| 18 May 2023 | 24.65 | 24.65 | 24.39 | 24.54 | 24.54 | 5,649 |
| 17 May 2023 | 24.31 | 24.85 | 24.31 | 24.85 | 24.85 | 9,815 |
| 16 May 2023 | 24.27 | 24.48 | 24.11 | 24.23 | 24.23 | 7,069 |
| 15 May 2023 | 24.11 | 24.17 | 24.00 | 24.00 | 24.00 | 3,964 |
| 12 May 2023 | 24.20 | 24.34 | 24.20 | 24.25 | 24.25 | 2,648 |
| 11 May 2023 | 24.40 | 24.59 | 24.00 | 24.10 | 24.10 | 11,225 |
| 10 May 2023 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 6,284 |
| 09 May 2023 | 24.45 | 24.75 | 24.45 | 24.50 | 24.50 | 3,546 |
| 08 May 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 416 |
| 05 May 2023 | 24.00 | 24.68 | 24.00 | 24.65 | 24.65 | 2,267 |
| 04 May 2023 | 24.67 | 24.70 | 23.56 | 24.67 | 24.67 | 9,365 |
| 03 May 2023 | 24.88 | 24.95 | 24.71 | 24.75 | 24.75 | 5,115 |
| 02 May 2023 | 24.99 | 25.10 | 24.61 | 24.61 | 24.61 | 12,138 |
| 01 May 2023 | 25.00 | 25.16 | 24.75 | 24.75 | 24.75 | 11,038 |
| 28 Apr 2023 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 1,691 |
| 27 Apr 2023 | 25.24 | 25.24 | 25.00 | 25.16 | 25.16 | 5,979 |
| 26 Apr 2023 | 24.95 | 25.11 | 24.90 | 25.11 | 25.11 | 1,747 |
| 25 Apr 2023 | 24.94 | 25.14 | 24.91 | 25.07 | 25.07 | 3,009 |
| 24 Apr 2023 | 25.00 | 25.05 | 24.95 | 24.96 | 24.96 | 1,315 |
| 21 Apr 2023 | 25.20 | 25.20 | 24.94 | 25.05 | 25.05 | 4,368 |
| 20 Apr 2023 | 25.00 | 25.16 | 25.00 | 25.09 | 25.09 | 7,074 |
| 19 Apr 2023 | 24.95 | 25.24 | 24.91 | 25.24 | 25.24 | 11,865 |
| 18 Apr 2023 | 24.96 | 25.02 | 24.96 | 25.01 | 25.01 | 2,023 |
| 17 Apr 2023 | 24.80 | 24.99 | 24.80 | 24.98 | 24.98 | 7,037 |
| 14 Apr 2023 | 24.75 | 24.75 | 24.69 | 24.69 | 24.69 | 1,414 |
| 13 Apr 2023 | 24.52 | 24.90 | 24.52 | 24.80 | 24.80 | 1,194 |
| 13 Apr 2023 | 0.53125 Dividend | |||||
| 12 Apr 2023 | 25.03 | 25.13 | 24.97 | 24.97 | 24.44 | 5,318 |
| 11 Apr 2023 | 25.00 | 25.12 | 25.00 | 25.07 | 24.54 | 2,088 |
| 10 Apr 2023 | 25.07 | 25.15 | 25.06 | 25.13 | 24.60 | 3,678 |
| 06 Apr 2023 | 24.90 | 25.15 | 24.90 | 25.00 | 24.47 | 2,284 |
| 05 Apr 2023 | 24.90 | 25.05 | 24.88 | 24.88 | 24.35 | 7,891 |
| 04 Apr 2023 | 25.00 | 25.07 | 24.90 | 25.00 | 24.47 | 3,433 |
| 03 Apr 2023 | 25.04 | 25.07 | 24.86 | 24.86 | 24.33 | 5,570 |
| 31 Mar 2023 | 25.00 | 25.00 | 24.90 | 24.98 | 24.45 | 2,771 |
| 30 Mar 2023 | 24.94 | 24.94 | 24.75 | 24.75 | 24.22 | 1,199 |
| 29 Mar 2023 | 25.00 | 25.00 | 24.76 | 24.84 | 24.31 | 6,871 |
| 28 Mar 2023 | 25.02 | 25.02 | 24.96 | 24.96 | 24.43 | 1,778 |
| 27 Mar 2023 | 24.85 | 25.15 | 24.70 | 24.70 | 24.17 | 6,089 |
| 24 Mar 2023 | 24.80 | 24.84 | 24.70 | 24.75 | 24.22 | 3,720 |
| 23 Mar 2023 | 24.80 | 24.81 | 24.58 | 24.81 | 24.28 | 1,013 |
| 22 Mar 2023 | 24.86 | 24.86 | 24.60 | 24.75 | 24.22 | 3,594 |
| 21 Mar 2023 | 24.86 | 24.87 | 24.65 | 24.75 | 24.22 | 7,478 |
| 20 Mar 2023 | 24.80 | 25.00 | 24.80 | 24.90 | 24.37 | 4,954 |
| 17 Mar 2023 | 25.07 | 25.11 | 24.82 | 25.11 | 24.58 | 2,754 |
| 16 Mar 2023 | 24.58 | 25.05 | 24.53 | 25.05 | 24.52 | 3,428 |
| 15 Mar 2023 | 24.50 | 25.08 | 24.50 | 24.70 | 24.17 | 14,505 |
| 14 Mar 2023 | 24.88 | 24.93 | 24.57 | 24.85 | 24.32 | 5,583 |
| 13 Mar 2023 | 24.75 | 24.89 | 24.71 | 24.79 | 24.26 | 6,768 |
| 10 Mar 2023 | 25.07 | 25.09 | 24.82 | 24.93 | 24.40 | 5,783 |
| 09 Mar 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.61 | - |
| 08 Mar 2023 | 25.05 | 25.22 | 25.05 | 25.14 | 24.61 | 3,283 |
| 07 Mar 2023 | 25.05 | 25.15 | 25.05 | 25.10 | 24.57 | 2,825 |
| 06 Mar 2023 | 24.95 | 25.08 | 24.95 | 25.08 | 24.55 | 1,505 |
| 03 Mar 2023 | 24.91 | 25.14 | 24.80 | 25.05 | 24.51 | 2,250 |
| 02 Mar 2023 | 24.81 | 25.14 | 24.76 | 25.13 | 24.60 | 1,471 |
| 01 Mar 2023 | 24.95 | 25.19 | 24.75 | 24.75 | 24.22 | 3,571 |
| 28 Feb 2023 | 24.95 | 25.17 | 24.81 | 24.83 | 24.30 | 1,704 |
| 27 Feb 2023 | 25.02 | 25.10 | 25.02 | 25.10 | 24.57 | 1,677 |
| 24 Feb 2023 | 24.88 | 25.20 | 24.88 | 25.20 | 24.66 | 1,668 |
| 23 Feb 2023 | 24.78 | 25.01 | 24.78 | 25.01 | 24.48 | 2,833 |
| 22 Feb 2023 | 25.01 | 25.01 | 24.80 | 24.89 | 24.36 | 2,451 |
| 21 Feb 2023 | 24.98 | 25.01 | 24.90 | 24.95 | 24.42 | 5,170 |
| 17 Feb 2023 | 25.15 | 25.38 | 24.98 | 24.98 | 24.45 | 3,973 |
| 16 Feb 2023 | 25.05 | 25.10 | 25.00 | 25.08 | 24.55 | 4,381 |
| 15 Feb 2023 | 25.10 | 25.15 | 25.00 | 25.15 | 24.61 | 1,383 |
| 14 Feb 2023 | 25.14 | 25.14 | 25.00 | 25.00 | 24.47 | 1,258 |
| 13 Feb 2023 | 25.00 | 25.15 | 24.99 | 25.12 | 24.59 | 7,429 |
| 10 Feb 2023 | 24.97 | 25.13 | 24.95 | 25.10 | 24.57 | 1,392 |
| 09 Feb 2023 | 25.05 | 25.05 | 24.90 | 25.05 | 24.52 | 2,955 |
| 08 Feb 2023 | 25.02 | 25.02 | 24.46 | 24.91 | 24.38 | 19,950 |
| 07 Feb 2023 | 25.01 | 25.03 | 24.95 | 25.02 | 24.49 | 3,417 |
| 06 Feb 2023 | 25.00 | 25.04 | 24.86 | 24.91 | 24.38 | 6,372 |
| 03 Feb 2023 | 25.10 | 25.15 | 24.96 | 25.04 | 24.51 | 5,566 |
| 02 Feb 2023 | 25.19 | 25.19 | 25.05 | 25.07 | 24.54 | 3,250 |
| 01 Feb 2023 | 25.07 | 25.20 | 24.96 | 25.17 | 24.64 | 7,118 |
| 31 Jan 2023 | 25.29 | 25.29 | 25.05 | 25.11 | 24.58 | 3,132 |
| 30 Jan 2023 | 25.39 | 25.39 | 25.13 | 25.23 | 24.70 | 3,612 |
| 27 Jan 2023 | 25.32 | 25.89 | 25.15 | 25.50 | 24.96 | 13,252 |
| 26 Jan 2023 | 25.33 | 25.47 | 25.32 | 25.47 | 24.93 | 734 |
| 25 Jan 2023 | 25.30 | 25.69 | 25.30 | 25.69 | 25.14 | 926 |
| 24 Jan 2023 | 25.00 | 25.67 | 25.00 | 25.64 | 25.09 | 898 |
| 23 Jan 2023 | 25.40 | 25.48 | 25.22 | 25.44 | 24.90 | 10,387 |
| 20 Jan 2023 | 25.50 | 25.83 | 25.41 | 25.45 | 24.91 | 6,527 |
| 19 Jan 2023 | 25.54 | 25.82 | 25.54 | 25.59 | 25.05 | 1,631 |
| 18 Jan 2023 | 25.46 | 25.74 | 25.46 | 25.74 | 25.19 | 1,583 |
| 17 Jan 2023 | 25.70 | 25.88 | 25.33 | 25.84 | 25.29 | 11,303 |
| 13 Jan 2023 | 25.50 | 26.21 | 25.46 | 25.73 | 25.19 | 11,781 |
| 12 Jan 2023 | 25.00 | 25.60 | 25.00 | 25.54 | 25.00 | 28,038 |
| 12 Jan 2023 | 0.53125 Dividend | |||||
| *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.