Australia markets open in 8 hours 2 minutes

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.94-0.05 (-0.41%)
As of 11:56AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.0011.1110.9010.9410.9465,165
16 Apr 202410.9711.0110.7610.9910.99247,900
15 Apr 202411.1211.3111.0111.0711.07226,900
12 Apr 202411.3511.3611.0111.0111.01220,200
11 Apr 202411.2411.5011.2411.3711.37355,200
10 Apr 202411.0511.2910.9211.1811.18383,200
09 Apr 202411.4211.4211.0611.1911.19276,800
08 Apr 202411.4411.5211.3111.3611.36316,700
05 Apr 202411.4111.5211.3211.4211.42272,300
04 Apr 202411.6011.7211.3811.4111.41298,700
03 Apr 202411.2111.6211.2111.5511.55392,300
02 Apr 202411.3311.3311.0911.1711.17320,500
01 Apr 202411.3811.5411.3411.3911.39282,600
28 Mar 202411.3211.4511.2711.3511.35340,700
27 Mar 202411.1911.3211.1811.2911.29215,600
26 Mar 202411.1211.2211.0911.1811.18254,100
25 Mar 202411.1511.2411.1111.1311.13193,700
22 Mar 202411.3311.3511.1611.1611.16215,100
21 Mar 202411.2711.4211.2711.3611.36320,800
20 Mar 202411.0011.2710.8211.2211.22343,400
19 Mar 202411.1011.1711.0411.0711.07214,100
18 Mar 202411.1711.2311.0411.1211.12306,100
15 Mar 202411.1511.2911.1011.1711.17436,900
14 Mar 202411.4111.4111.1611.1811.18427,900
13 Mar 202411.4911.5411.2811.4211.42352,100
12 Mar 202411.2611.5311.1711.5111.51324,400
11 Mar 202411.3611.3911.1511.2311.23329,500
08 Mar 202411.6611.7711.3411.3911.39714,400
07 Mar 202411.4111.6711.3511.5411.54513,100
06 Mar 202411.2311.5011.1711.4611.46377,700
05 Mar 202410.9611.2510.9611.1811.18435,200
04 Mar 202411.5311.5310.9710.9710.97489,000
01 Mar 202411.4111.6311.3711.4911.49381,800
29 Feb 202411.6211.6311.3011.3711.37292,900
28 Feb 202411.4811.7711.4111.5211.52532,500
27 Feb 202411.4011.6611.3611.5311.53465,200
26 Feb 202411.3411.4211.1411.4011.40451,200
23 Feb 202411.1811.3811.0511.3411.34398,400
22 Feb 202411.0711.1710.9611.1411.14511,300
21 Feb 202410.8711.1010.8111.0911.09392,800
20 Feb 202411.0211.1110.8610.8710.87392,600
16 Feb 202411.2911.3311.0711.1511.15369,900
15 Feb 202411.1411.3111.1111.2311.23354,700
14 Feb 202411.2211.2310.9311.1311.13550,500
13 Feb 202411.4011.4011.0511.1411.14571,300
12 Feb 202411.1511.6511.1211.5811.58639,200
09 Feb 202411.0311.1410.8911.0811.08599,800
08 Feb 202410.8811.0910.6411.0011.00814,000
07 Feb 202410.6911.0210.4410.9110.91977,200
06 Feb 202410.3210.6210.2910.4110.41495,500
05 Feb 202410.3110.3610.1410.2810.28398,000
02 Feb 202410.5110.5210.2710.3510.35410,300
01 Feb 202410.8010.8710.3210.5210.52671,300
31 Jan 202410.9811.0110.7010.7110.71566,500
30 Jan 202410.7111.0610.6911.0311.03406,500
29 Jan 202410.8911.0410.7210.7710.77496,000
26 Jan 202411.0711.0910.7510.8810.88406,800
25 Jan 202411.1511.1510.7810.9910.99521,500
24 Jan 202410.8911.1610.8111.0911.09564,700
23 Jan 202410.8610.8810.6810.7210.72590,300
22 Jan 202410.9711.0210.8110.8210.82511,500
19 Jan 202411.1111.1410.9110.9710.97530,900
19 Jan 20240.115 Dividend
18 Jan 202411.0811.2010.9311.1611.04381,600
17 Jan 202410.7511.0110.6110.9610.85566,800
16 Jan 202410.8011.0310.7110.9210.81504,300
12 Jan 202410.9510.9910.7010.7410.63386,100
11 Jan 202410.7510.8210.5910.7610.65360,100
10 Jan 202410.7611.0210.7210.7910.68534,800
09 Jan 202411.0111.0110.6910.7410.63463,800
08 Jan 202411.1411.2710.8611.0910.98584,200
05 Jan 202411.0911.4811.0411.3511.23670,300
04 Jan 202411.0611.1711.0011.1211.01568,000
03 Jan 202410.6411.0610.5510.8910.78733,200
02 Jan 202410.5010.9110.4510.6810.57492,000
29 Dec 202310.3810.4510.3110.4110.30388,600
28 Dec 202310.5510.5510.3710.3810.27269,700
27 Dec 202310.5810.6210.4410.5210.41324,100
26 Dec 202310.5610.5810.2610.5510.44466,900
22 Dec 202310.5010.6610.4710.5610.45643,000
21 Dec 202310.2310.4210.1510.4110.30527,800
20 Dec 202310.2510.4510.0810.089.98604,600
19 Dec 202310.0110.3110.0110.3010.19565,000
18 Dec 202310.3010.479.9910.009.90813,300
15 Dec 20239.8110.239.7710.089.981,381,900
14 Dec 20239.689.889.689.759.65406,700
13 Dec 20239.329.549.169.529.42434,600
12 Dec 20239.379.389.219.349.24352,100
11 Dec 20239.519.539.309.359.25533,800
08 Dec 20239.569.679.459.519.41401,800
07 Dec 20239.739.769.469.539.43561,400
06 Dec 20239.8810.049.689.749.64372,300
05 Dec 202310.2410.289.889.899.79368,700
04 Dec 202310.4710.6710.2410.3110.20560,500
01 Dec 202310.0710.6310.0710.6110.50725,600
30 Nov 20239.6710.139.6410.1110.01578,600
29 Nov 20239.629.749.599.629.52263,100
28 Nov 20239.659.719.509.569.46251,000
27 Nov 20239.639.699.519.649.54310,200
24 Nov 20239.469.749.469.719.61227,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...