Singapore markets closed

Costamare Inc. (CMRE-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.69-0.24 (-0.97%)
At close: 03:41PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.9325.0224.6924.6924.694,804
29 Sept 202225.0125.0124.4824.9324.939,521
28 Sept 202224.6325.1624.6325.1025.104,287
27 Sept 202224.7924.7924.4024.7524.756,293
26 Sept 202225.0525.0524.0524.4024.4016,339
23 Sept 202225.3425.4925.1625.2825.284,034
22 Sept 202225.2725.4925.1525.3425.345,995
21 Sept 202225.3325.5025.2625.4425.449,061
20 Sept 202225.3125.4725.3125.4725.472,942
19 Sept 202225.4725.4725.3325.3725.371,693
16 Sept 202225.2225.5425.2225.3925.39867
15 Sept 202225.2825.4725.2225.2425.2414,654
14 Sept 202225.4525.4525.3025.4325.435,653
13 Sept 202225.5925.5925.3525.4225.422,899
12 Sept 202225.7325.7325.6425.6525.65873
09 Sept 202225.8225.9025.4525.6025.606,999
08 Sept 202225.9725.9725.7825.8425.84885
07 Sept 202225.7525.9525.7525.9225.92870
06 Sept 202225.8325.8325.7525.7725.771,254
02 Sept 202225.5825.8425.5825.7125.711,841
01 Sept 202225.7125.9125.6625.7825.783,030
31 Aug 202225.9025.9125.5025.7925.799,283
30 Aug 202226.1026.1525.9125.9225.924,425
29 Aug 202225.9726.0925.9726.0926.091,144
26 Aug 202225.9826.0825.9126.0826.081,201
25 Aug 202225.9626.1925.9626.0826.081,157
24 Aug 202226.0426.0426.0126.0426.04905
23 Aug 202225.8826.0025.8825.9525.953,335
22 Aug 202225.9625.9825.8825.8825.881,185
19 Aug 202226.1426.1425.9825.9825.986,571
18 Aug 202226.1026.1526.1026.1526.151,696
17 Aug 202226.1626.4026.0626.0626.061,890
16 Aug 202226.2126.3726.1226.2326.232,866
15 Aug 202226.3326.4625.9826.4626.467,261
12 Aug 202226.0526.0525.9526.0326.031,313
11 Aug 202226.0426.1925.9826.1926.194,462
10 Aug 202226.0626.3825.9426.0926.095,233
09 Aug 202226.1926.1925.9025.9025.901,961
08 Aug 202226.2626.2926.0626.1526.155,824
05 Aug 202226.2426.4726.0126.1526.156,982
04 Aug 202225.8326.2425.8325.8325.83913
03 Aug 202226.1626.4425.5125.9025.902,205
02 Aug 202225.8126.4625.8126.0726.077,443
01 Aug 202225.8626.0425.6926.0326.033,595
29 Jul 202225.9426.0925.9126.0526.052,069
28 Jul 202226.0626.3426.0626.0926.091,994
27 Jul 202225.8426.2225.8426.2226.222,928
26 Jul 202225.9525.9525.9525.9525.95872
25 Jul 202225.8625.9925.8425.9525.953,808
22 Jul 202226.4026.4725.7226.1326.137,261
21 Jul 202226.1026.1025.9125.9125.911,755
20 Jul 202226.2126.2126.1526.1626.162,619
19 Jul 202226.4526.4526.0526.0826.087,148
18 Jul 202225.9226.5725.8726.5026.509,350
15 Jul 202225.8926.0025.8926.0026.004,686
14 Jul 202225.8925.8925.6625.8125.814,902
13 Jul 202225.9026.0125.8426.0126.012,781
13 Jul 20220.546875 Dividend
12 Jul 202226.3826.4926.3026.4925.942,105
11 Jul 202226.4026.4326.2026.3325.796,273
08 Jul 202226.4926.6626.3726.4925.945,427
07 Jul 202226.5026.5326.4026.4925.947,382
06 Jul 202226.3226.6026.3226.4725.926,216
05 Jul 202226.3226.6526.2726.4425.8910,596
01 Jul 202226.5926.6826.3126.6826.138,949
30 Jun 202226.3126.6526.1726.4225.878,784
29 Jun 202226.5426.5426.0226.5125.968,978
28 Jun 202226.5126.5125.8626.3725.8317,163
27 Jun 202226.1126.3426.1126.2025.665,659
24 Jun 202225.8226.2925.8226.2525.719,774
23 Jun 202226.0026.0525.8826.0425.508,317
22 Jun 202225.8626.0225.7725.8925.364,594
21 Jun 202225.8226.0325.7526.0225.4814,186
17 Jun 202225.9025.9025.7225.8625.3313,723
16 Jun 202225.7625.8925.6125.8625.339,534
15 Jun 202225.9525.9725.6225.7825.2422,239
14 Jun 202225.6225.9425.4525.7025.1712,694
13 Jun 202225.7025.7425.3825.5925.069,256
10 Jun 202225.6626.0525.5525.8025.277,539
09 Jun 202226.0226.0225.6025.8125.277,027
08 Jun 202225.6425.9825.5625.9725.431,672
07 Jun 202225.8926.0525.7025.7825.255,734
06 Jun 202225.7625.8925.6825.7525.224,394
03 Jun 202225.5525.9825.5025.5625.036,312
02 Jun 202225.4525.5925.4225.5325.002,401
01 Jun 202225.4425.4625.3825.4024.871,586
31 May 202225.3425.4625.3425.4524.923,834
27 May 202225.2025.3425.1225.3424.8220,185
26 May 202225.4325.4325.2025.2624.747,743
25 May 202225.2525.3725.2025.3024.784,765
24 May 202225.4625.4825.3025.3024.781,704
23 May 202225.3025.3825.3025.3824.85342
20 May 202225.5825.5825.2025.2024.681,385
19 May 202225.3025.4825.3025.4824.952,844
18 May 202225.4425.5025.2025.2024.6816,319
17 May 202225.3825.5025.2325.3424.824,015
16 May 202225.4525.4525.1525.1524.63612
13 May 202225.2625.5925.2025.5925.065,362
12 May 202225.3525.4925.1225.2624.7411,145
11 May 202225.4425.4625.3525.4624.931,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...