Singapore markets closed

Costamare Inc. (CMRE-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.10+0.10 (+0.40%)
At close: 11:46AM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202225.2425.2425.1025.1025.10478
01 Dec 202225.0025.0025.0025.0025.00652
30 Nov 202225.0025.0125.0025.0125.01972
29 Nov 202225.0225.1625.0225.1125.111,042
28 Nov 202225.0825.1325.0825.1325.131,254
25 Nov 202225.8325.8325.2825.2925.293,252
23 Nov 202224.6524.8124.6324.7924.7918,586
22 Nov 202224.8224.9724.6124.7724.773,030
21 Nov 202224.6924.7524.6024.6124.611,905
18 Nov 202225.1725.1724.4124.8724.873,772
17 Nov 202225.0125.7824.2324.2924.293,892
16 Nov 202224.3224.5624.3224.5624.561,450
15 Nov 202224.2425.0224.2024.3024.3010,503
14 Nov 202224.4324.4324.1024.1624.162,780
11 Nov 202224.3024.4424.2024.4424.446,656
10 Nov 202224.4424.5124.0024.4524.459,222
09 Nov 202224.2624.2824.0724.2824.281,038
08 Nov 202224.0424.3024.0224.3024.303,128
07 Nov 202224.0024.6823.9224.3224.327,798
04 Nov 202223.8924.1623.8523.9323.934,538
03 Nov 202224.1824.1823.8723.8923.8910,003
02 Nov 202224.0424.1323.9124.1324.137,918
01 Nov 202224.2624.3924.1824.1824.182,411
31 Oct 202224.1924.2724.1024.1024.101,838
28 Oct 202224.0024.0324.0024.0324.031,312
27 Oct 202223.8624.2923.8624.0024.002,133
26 Oct 202224.5224.7424.0024.0024.003,424
25 Oct 202224.2324.2424.0024.1524.154,424
24 Oct 202223.9224.1923.9223.9223.921,307
21 Oct 202224.3024.3023.8524.0324.036,210
20 Oct 202224.4824.4824.2324.3424.341,202
19 Oct 202224.4024.4724.2424.2524.253,130
18 Oct 202224.5524.5724.2724.5524.557,990
17 Oct 202224.5824.6024.5024.6024.607,552
14 Oct 202224.2524.5024.1524.4424.443,121
13 Oct 202224.3624.7724.2024.2524.2512,798
13 Oct 20220.546875 Dividend
12 Oct 202225.3025.3024.5024.8124.267,682
11 Oct 202225.2525.4825.2025.2524.691,832
10 Oct 202225.5025.7525.2925.4324.872,861
07 Oct 202225.4025.4925.2025.3224.761,447
06 Oct 202225.3825.5625.3825.4024.843,199
05 Oct 202225.3825.3925.2625.2624.711,210
04 Oct 202225.1925.3825.0725.0724.528,974
03 Oct 202224.7525.1024.7025.0424.4911,779
30 Sept 202224.9325.1324.5324.6924.144,804
29 Sept 202225.0125.0124.4824.9324.389,521
28 Sept 202224.6325.1624.6325.1024.554,287
27 Sept 202224.7924.7924.4024.7524.206,293
26 Sept 202225.0525.0524.0524.4023.8616,339
23 Sept 202225.3425.4925.1625.2824.724,034
22 Sept 202225.2725.4925.1525.3424.785,995
21 Sept 202225.3325.5025.2625.4424.889,061
20 Sept 202225.3125.4725.3125.4724.912,942
19 Sept 202225.4725.4725.3325.3724.811,693
16 Sept 202225.2225.5425.2225.3924.83867
15 Sept 202225.2825.4725.2225.2424.6814,654
14 Sept 202225.4525.4525.3025.4324.875,653
13 Sept 202225.5925.5925.3525.4224.862,899
12 Sept 202225.7325.7325.6425.6525.08873
09 Sept 202225.8225.9025.4525.6025.046,999
08 Sept 202225.9725.9725.7825.8425.27885
07 Sept 202225.7525.9525.7525.9225.35870
06 Sept 202225.8325.8325.7525.7725.201,254
02 Sept 202225.5825.8425.5825.7125.141,841
01 Sept 202225.7125.9125.6625.7825.213,030
31 Aug 202225.9025.9125.5025.7925.229,283
30 Aug 202226.1026.1525.9125.9225.354,425
29 Aug 202225.9726.0925.9726.0925.511,144
26 Aug 202225.9826.0825.9126.0825.511,201
25 Aug 202225.9626.1925.9626.0825.511,157
24 Aug 202226.0426.0426.0126.0425.46905
23 Aug 202225.8826.0025.8825.9525.383,335
22 Aug 202225.9625.9825.8825.8825.311,185
19 Aug 202226.1426.1425.9825.9825.416,571
18 Aug 202226.1026.1526.1026.1525.571,696
17 Aug 202226.1626.4026.0626.0625.491,890
16 Aug 202226.2126.3726.1226.2325.652,866
15 Aug 202226.3326.4625.9826.4625.887,261
12 Aug 202226.0526.0525.9526.0325.461,313
11 Aug 202226.0426.1925.9826.1925.614,462
10 Aug 202226.0626.3825.9426.0925.515,233
09 Aug 202226.1926.1925.9025.9025.331,961
08 Aug 202226.2626.2926.0626.1525.575,824
05 Aug 202226.2426.4726.0126.1525.576,982
04 Aug 202225.8326.2425.8325.8325.26913
03 Aug 202226.1626.4425.5125.9025.332,205
02 Aug 202225.8126.4625.8126.0725.497,443
01 Aug 202225.8626.0425.6926.0325.463,595
29 Jul 202225.9426.0925.9126.0525.482,069
28 Jul 202226.0626.3426.0626.0925.511,994
27 Jul 202225.8426.2225.8426.2225.642,928
26 Jul 202225.9525.9525.9525.9525.38872
25 Jul 202225.8625.9925.8425.9525.383,808
22 Jul 202226.4026.4725.7226.1325.557,261
21 Jul 202226.1026.1025.9125.9125.341,755
20 Jul 202226.2126.2126.1526.1625.582,619
19 Jul 202226.4526.4526.0526.0825.517,148
18 Jul 202225.9226.5725.8726.5025.929,350
15 Jul 202225.8926.0025.8926.0025.434,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...