Singapore markets closed

Costamare Inc. (CMRE-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.20-0.14 (-0.55%)
At close: 03:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202225.4425.5025.2025.2025.2016,319
17 May 202225.3825.5025.2325.3425.344,015
16 May 202225.4525.4525.1525.1525.15612
13 May 202225.2625.5925.2025.5925.595,362
12 May 202225.3525.4925.1225.2625.2611,145
11 May 202225.4425.4625.3525.4625.461,863
10 May 202225.6025.6025.4525.4825.4811,287
09 May 202225.6225.6225.6025.6025.601,604
06 May 202225.6525.6525.6125.6125.61653
05 May 202225.7025.7025.6525.6525.651,701
04 May 202225.8125.8525.8125.8525.851,300
03 May 202225.7325.8725.7025.8725.874,016
02 May 202225.7125.8925.7025.8925.891,783
29 Apr 202225.8025.8125.7025.7025.701,735
28 Apr 202225.8725.8725.8725.8725.87112
27 Apr 202225.7925.8925.7925.8725.871,499
26 Apr 202225.9325.9325.8725.8725.87379
25 Apr 202225.9325.9325.8025.8025.80239
22 Apr 202225.9025.9025.8025.8025.801,211
21 Apr 202226.0026.0025.7725.9425.941,951
20 Apr 202225.7025.8325.7025.8025.801,201
19 Apr 202226.1826.1825.7825.7825.781,166
18 Apr 202226.1326.1325.9026.1226.121,427
14 Apr 202226.0726.0726.0026.0026.003,283
13 Apr 202226.4026.4025.8226.0126.0117,417
13 Apr 20220.546875 Dividend
12 Apr 202226.7026.7026.3026.4425.892,318
11 Apr 202226.6826.6826.5026.5025.952,355
08 Apr 202226.5726.5726.4026.4025.85669
07 Apr 202226.6026.6126.3926.3925.844,106
06 Apr 202226.5726.6126.5026.5225.973,002
05 Apr 202226.6526.6726.5126.6126.066,283
04 Apr 202226.5526.6826.5526.6026.052,510
01 Apr 202226.4326.5826.4326.5125.962,000
31 Mar 202226.5026.6026.4826.5526.003,124
30 Mar 202226.4526.6026.4526.6026.052,021
29 Mar 202226.3126.5026.3126.3925.842,304
28 Mar 202226.5126.5226.2926.2925.751,900
25 Mar 202226.2826.4526.2826.4025.852,977
24 Mar 202226.4526.4526.3126.4025.851,511
23 Mar 202226.1726.4726.1726.4525.902,986
22 Mar 202226.1626.3926.1626.2825.743,252
21 Mar 202226.0926.3826.0926.1525.6148,216
18 Mar 202225.8625.8825.6525.7525.213,176
17 Mar 202225.6825.7625.6425.7625.221,307
16 Mar 202225.4725.6725.2725.6025.0726,837
15 Mar 202225.7225.7425.2925.4824.9527,938
14 Mar 202225.8525.9025.7525.8525.328,834
11 Mar 202225.7225.7225.7225.7225.19183
10 Mar 202225.5025.8725.5025.8725.345,482
09 Mar 202225.4325.5125.4325.5024.971,679
08 Mar 202225.3325.7625.2125.4224.9015,170
07 Mar 202225.5825.6625.5025.5625.0314,673
04 Mar 202225.9525.9525.7025.7025.179,435
03 Mar 202225.9525.9525.8525.9425.402,250
02 Mar 202226.1026.1026.0726.1025.56963
01 Mar 202226.1026.1026.0126.1025.562,970
28 Feb 202226.0026.0025.9125.9125.37596
25 Feb 202226.0226.1025.8825.8825.353,697
24 Feb 202226.3826.3825.8225.8525.323,504
23 Feb 202226.6026.6026.1026.3425.801,721
22 Feb 202226.0326.5825.9826.5526.009,926
18 Feb 202226.0226.0226.0226.0225.48849
17 Feb 202225.9726.2625.9726.2625.72785
16 Feb 202226.6126.6126.6126.6126.06-
15 Feb 202226.6526.6526.4526.6126.06750
14 Feb 202226.0826.5026.0526.0925.555,456
11 Feb 202226.3826.3826.1226.2825.741,606
10 Feb 202226.4926.4926.2126.2725.721,601
09 Feb 202226.0126.3126.0126.3125.77647
08 Feb 202226.1126.2526.1126.2025.663,432
07 Feb 202226.6326.6326.2626.3325.785,072
04 Feb 202226.3426.3426.2726.2725.735,619
03 Feb 202226.1426.6526.1426.6126.063,194
02 Feb 202226.6526.6526.3026.6526.105,112
01 Feb 202226.6026.6026.3226.5726.023,623
31 Jan 202226.7927.7126.2526.5425.998,459
28 Jan 202226.4026.4025.8725.9825.441,960
27 Jan 202226.5026.5226.4426.4425.891,812
26 Jan 202226.6126.6526.4726.4725.922,935
25 Jan 202226.1526.6026.1426.5826.032,071
24 Jan 202225.5826.5825.2026.4125.868,147
21 Jan 202226.5126.6526.3526.3525.814,746
20 Jan 202226.6626.7326.5026.5225.974,900
19 Jan 202226.5726.6626.5026.6626.112,838
18 Jan 202226.8726.8726.5026.7426.193,321
14 Jan 202226.9026.9926.6026.6926.146,479
13 Jan 202227.0327.0326.6026.7726.227,103
13 Jan 20220.546875 Dividend
12 Jan 202227.1827.1926.9927.1926.0913,327
11 Jan 202226.9027.3326.8527.2526.154,405
10 Jan 202226.7726.8726.7726.8725.78682
07 Jan 202226.8726.9226.8226.9225.831,929
06 Jan 202226.6926.8626.6926.8625.781,440
05 Jan 202226.6026.8226.5026.6925.6110,158
04 Jan 202226.5026.6026.5026.6025.532,078
03 Jan 202226.5026.5326.4726.5325.462,535
31 Dec 202126.7026.7026.6026.6025.53612
30 Dec 202126.6826.6926.6226.6225.551,864
29 Dec 202126.7326.7326.5826.5925.521,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...