Australia markets closed

Costamare Inc. (CMRE-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.90-0.03 (-0.12%)
At close: 02:34PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.8125.9025.7725.9025.903,009
23 Apr 202425.9325.9325.9325.9325.93-
22 Apr 202425.9325.9325.9325.9325.93513
19 Apr 202425.7525.7525.7525.7525.75362
18 Apr 202425.6525.7525.6525.6625.661,559
17 Apr 202425.8825.9125.7125.8025.803,118
16 Apr 202425.7425.9225.6225.9025.901,305
15 Apr 202425.8725.8825.6125.6125.617,307
12 Apr 202425.9325.9325.7025.7025.7011,063
11 Apr 202425.8325.9325.5125.8925.8911,931
11 Apr 20240.546875 Dividend
10 Apr 202426.2926.2926.1026.2025.653,182
09 Apr 202426.1426.2926.1426.2925.742,159
08 Apr 202426.0526.0926.0026.0025.463,032
05 Apr 202425.9526.0525.7826.0025.466,267
04 Apr 202426.1026.1025.9926.1025.567,798
03 Apr 202425.8826.0825.8826.0725.532,499
02 Apr 202425.7326.1625.7325.9025.362,595
01 Apr 202425.8025.9325.7425.7525.2120,874
28 Mar 202425.8725.8825.8325.8525.312,836
27 Mar 202425.8125.9725.8025.9525.412,785
26 Mar 202426.1326.1325.9725.9725.43864
25 Mar 202426.1926.1926.1926.1925.64-
22 Mar 202426.0226.1926.0226.1925.641,273
21 Mar 202426.1326.3026.0426.0425.502,423
20 Mar 202426.1526.2226.1526.1525.601,809
19 Mar 202426.2226.2226.2226.2225.67288
18 Mar 202426.1826.4426.1826.2625.713,300
15 Mar 202426.6026.6026.2526.2525.701,048
14 Mar 202426.3726.9026.2926.8126.251,443
13 Mar 202426.2326.2426.2026.2425.691,457
12 Mar 202426.2826.3826.1626.3525.8012,221
11 Mar 202426.0326.2126.0226.1925.653,652
08 Mar 202426.2726.2726.2726.2725.72-
07 Mar 202426.2626.2726.2526.2725.72763
06 Mar 202426.1026.3326.0826.2125.665,616
05 Mar 202425.9825.9925.9825.9925.45619
04 Mar 202425.8925.8925.8925.8925.35-
01 Mar 202425.7925.8925.7925.8925.351,774
29 Feb 202425.8525.9325.8525.8625.32952
28 Feb 202425.8825.8825.7925.7925.251,668
27 Feb 202426.0126.1825.7925.8025.263,557
26 Feb 202425.8425.9625.8025.9525.411,046
23 Feb 202425.8325.8525.7925.7925.252,747
22 Feb 202425.9726.3025.7525.8325.298,218
21 Feb 202425.9526.0025.7525.7525.214,107
20 Feb 202425.9025.9025.8625.9025.361,850
16 Feb 202425.8925.8925.7725.8725.331,509
15 Feb 202425.7526.0625.7526.0625.5113,165
14 Feb 202425.7925.7925.7425.7525.218,459
13 Feb 202425.7625.8225.7325.7325.193,094
12 Feb 202425.7025.8525.7025.8525.31989
09 Feb 202425.6725.7325.6725.7325.192,241
08 Feb 202425.8025.8425.6625.6625.123,310
07 Feb 202425.7525.7825.7525.7625.222,150
06 Feb 202425.7725.7925.7325.7525.215,476
05 Feb 202425.8825.8825.7625.7625.22410
02 Feb 202425.9025.9225.7525.7525.218,272
01 Feb 202425.8125.9025.7525.8925.351,965
31 Jan 202425.8426.0025.8425.9225.381,326
30 Jan 202426.0326.0325.8525.9525.414,440
29 Jan 202425.9326.3425.7426.3425.798,420
26 Jan 202426.4226.4225.9826.0425.5010,403
25 Jan 202426.1426.2325.8226.0425.501,633
24 Jan 202425.7526.7025.7526.0025.4613,304
23 Jan 202425.6125.6725.5825.6725.133,344
22 Jan 202425.6225.6625.6225.6625.12659
19 Jan 202425.9725.9725.6325.8025.262,239
18 Jan 202425.8025.8025.5725.8025.262,150
17 Jan 202425.9825.9825.7425.7625.222,834
16 Jan 202425.7526.2025.7125.7225.185,213
12 Jan 202425.7825.8225.6625.8025.262,495
11 Jan 202425.9526.0025.6525.7625.2216,454
11 Jan 20240.546875 Dividend
10 Jan 202425.9526.1625.9526.1325.056,455
09 Jan 202425.9725.9725.8125.9024.832,072
08 Jan 202425.6725.8825.6725.8824.803,794
05 Jan 202425.8525.9425.6025.6424.587,298
04 Jan 202425.6025.9525.5425.9524.887,705
03 Jan 202425.4625.5625.4625.5524.492,273
02 Jan 202425.6025.6025.4325.4324.3810,496
29 Dec 202325.4025.6425.4025.5524.497,137
28 Dec 202325.5325.5325.4725.5324.471,243
27 Dec 202325.5225.5425.5225.5324.47564
26 Dec 202325.5525.5525.3725.4924.442,716
22 Dec 202325.5825.5825.3925.4824.421,508
21 Dec 202325.4125.5525.4125.5424.492,407
20 Dec 202325.2825.5225.2825.5024.453,224
19 Dec 202325.3025.3125.2825.2824.232,383
18 Dec 202325.3525.5025.3525.4124.361,867
15 Dec 202325.3625.5025.1625.1624.123,743
14 Dec 202325.5025.5025.3625.4024.352,175
13 Dec 202325.3925.3925.3925.3924.34431
12 Dec 202325.3625.3625.3625.3624.31227
11 Dec 202325.3525.3525.3525.3524.30700
08 Dec 202325.4225.4225.3525.3524.30749
07 Dec 202325.4825.4825.4825.4824.43-
06 Dec 202325.3525.5025.3525.4824.432,491
05 Dec 202325.2925.4625.2925.3324.281,363
04 Dec 202325.3425.3425.2825.2824.231,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...