Australia markets closed

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.10-0.19 (-1.33%)
At close: 04:00PM EDT
14.25 +0.15 (+1.06%)
After hours: 05:37PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202414.0314.1213.6614.1014.10831,600
25 July 202414.5314.5914.0414.2914.29779,500
24 July 202414.7814.8314.5514.5514.55546,200
23 July 202414.7614.9614.5714.7914.79424,900
22 July 202414.3015.0314.1714.8614.86586,400
19 July 202414.7814.7814.2814.3614.36726,600
19 July 20240.115 Dividend
18 July 202415.5915.7014.7314.8214.70578,400
17 July 202415.3015.6915.2915.5615.44694,100
16 July 202415.2515.5215.2515.4815.36442,200
15 July 202415.2115.6115.1615.2415.12640,300
12 July 202415.6115.7215.1015.1815.06884,300
11 July 202415.6815.8515.5015.5415.42648,400
10 July 202415.3215.7915.3215.6715.55593,800
09 July 202415.4015.4215.1815.2615.14582,500
08 July 202416.1016.1315.3915.4015.28943,900
05 July 202416.9016.9716.0716.1316.00662,400
03 July 202416.6617.1116.6616.9716.84334,800
02 July 202416.2516.7516.1616.6616.53792,300
01 July 202416.5516.5516.0416.3316.20824,000
28 June 202416.5716.8916.2716.4316.301,432,900
27 June 202416.7416.8816.1816.4816.351,075,400
26 June 202417.2617.2616.6916.7516.62836,100
25 June 202416.9217.2716.8517.1917.06728,200
24 June 202416.8817.5816.8016.9516.821,233,800
21 June 202416.3917.0116.3416.8516.721,836,500
20 June 202415.4916.4115.4916.3516.221,037,700
18 June 202415.2015.4815.1615.4815.36458,300
17 June 202415.0015.2214.7215.1715.05537,000
14 June 202415.2215.5414.8615.0014.88824,500
13 June 202415.3715.4315.0515.4215.30530,300
12 June 202415.6215.7515.4415.4715.35587,400
11 June 202415.4115.5015.1615.4315.31639,000
10 June 202415.3615.6915.2615.6715.55482,600
07 June 202415.5015.5515.2515.4715.35803,600
06 June 202416.0616.0815.3415.4715.35885,700
05 June 202415.7216.2015.6116.1115.98861,400
04 June 202415.9716.1915.4515.6115.491,096,300
03 June 202416.1216.4616.0516.2016.071,028,700
31 May 202415.6416.0615.5416.0115.89896,200
30 May 202415.2015.6815.0915.6415.52818,900
29 May 202415.0015.2914.9215.1815.06594,000
28 May 202415.0915.1914.6915.0814.96776,300
24 May 202414.9215.2914.8815.0714.95796,700
23 May 202414.7914.8714.6414.8614.74584,600
22 May 202414.5314.7514.4014.7314.62637,300
21 May 202414.3614.6614.2414.6414.53599,400
20 May 202414.6514.7714.4914.5014.39710,800
17 May 202414.5514.7614.4014.6514.54631,600
16 May 202414.0314.4714.0014.4514.34805,400
15 May 202413.9514.0613.7514.0213.91675,700
14 May 202413.4413.9413.1813.9013.79778,700
13 May 202413.4313.5313.2413.3613.26546,800
10 May 202413.4313.8112.7713.3713.271,694,500
09 May 202413.1613.4513.0713.4313.33774,000
08 May 202412.6013.1112.5413.1013.00489,800
07 May 202412.5312.6912.5312.6412.54378,700
06 May 202412.5012.6512.4512.5012.40430,800
03 May 202412.3912.5012.2312.4812.38291,400
02 May 202412.4012.4612.2412.3612.26393,400
01 May 202411.9812.3311.9212.2812.18573,200
30 Apr 202411.8312.0811.7911.9811.89489,100
29 Apr 202411.7811.9711.7011.9111.82351,700
26 Apr 202411.5311.9011.5311.7811.69560,000
25 Apr 202411.3211.5711.2711.5211.43452,200
24 Apr 202411.5311.5411.2411.3611.27403,300
23 Apr 202411.1911.5511.1711.5311.44469,900
22 Apr 202410.9511.2910.9411.1811.09342,800
19 Apr 202410.7710.9510.7010.9310.85315,500
18 Apr 202410.7610.8410.6410.6810.60282,400
18 Apr 20240.115 Dividend
17 Apr 202411.0011.1210.8310.8310.63246,500
16 Apr 202410.9711.0110.7610.9910.79247,900
15 Apr 202411.1211.3111.0111.0710.87226,900
12 Apr 202411.3511.3611.0111.0110.81220,200
11 Apr 202411.2411.5011.2411.3711.16355,200
10 Apr 202411.0511.2910.9211.1810.98383,200
09 Apr 202411.4211.4211.0611.1910.99276,800
08 Apr 202411.4411.5211.3111.3611.15316,700
05 Apr 202411.4111.5211.3211.4211.21272,300
04 Apr 202411.6011.7211.3811.4111.20298,700
03 Apr 202411.2111.6211.2111.5511.34392,300
02 Apr 202411.3311.3311.0911.1710.97320,500
01 Apr 202411.3811.5411.3411.3911.18282,600
28 Mar 202411.3211.4511.2711.3511.14340,700
27 Mar 202411.1911.3211.1811.2911.08215,600
26 Mar 202411.1211.2211.0911.1810.98254,100
25 Mar 202411.1511.2411.1111.1310.93193,700
22 Mar 202411.3311.3511.1611.1610.96215,100
21 Mar 202411.2711.4211.2711.3611.15320,800
20 Mar 202411.0011.2710.8211.2211.01343,400
19 Mar 202411.1011.1711.0411.0710.87214,100
18 Mar 202411.1711.2311.0411.1210.92306,100
15 Mar 202411.1511.2911.1011.1710.97436,900
14 Mar 202411.4111.4111.1611.1810.98427,900
13 Mar 202411.4911.5411.2811.4211.21352,100
12 Mar 202411.2611.5311.1711.5111.30324,400
11 Mar 202411.3611.3911.1511.2311.02329,500
08 Mar 202411.6611.7711.3411.3911.18714,400
07 Mar 202411.4111.6711.3511.5411.33513,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...