Australia markets closed

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.15-0.15 (-1.13%)
At close: 04:00PM EDT
12.92 -0.23 (-1.75%)
After hours: 04:04PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202413.2713.3112.9713.1513.15450,000
05 Sept 202413.5513.6113.2513.3013.30249,000
04 Sept 202413.3513.7413.3113.5113.51350,800
03 Sept 202414.0014.1913.3113.4013.40703,600
30 Aug 202414.0514.2213.9714.1914.19241,900
29 Aug 202413.9614.1013.7613.9813.98283,100
28 Aug 202413.8613.9213.7013.8913.89366,200
27 Aug 202413.8313.9613.7113.9413.94213,600
26 Aug 202413.8113.9313.7313.7813.78304,300
23 Aug 202413.6113.8813.5913.7213.72306,100
22 Aug 202413.7313.8013.4613.5313.53311,400
21 Aug 202413.9814.0013.6913.7313.73253,000
20 Aug 202413.9914.0113.8213.8613.86309,800
19 Aug 202413.9214.2313.8914.0414.04317,200
16 Aug 202414.0314.0613.7813.8513.85266,200
15 Aug 202414.3014.3013.9614.0314.03366,200
14 Aug 202414.1614.2013.9314.0814.08370,300
13 Aug 202414.0514.1513.9214.0814.08355,300
12 Aug 202414.0014.0913.8413.9913.99279,300
09 Aug 202414.0014.0613.7913.9313.93256,100
08 Aug 202413.9314.0613.7914.0014.00401,400
07 Aug 202414.2414.4013.7213.8713.87511,300
06 Aug 202413.5814.0813.3413.9713.97670,400
05 Aug 202412.8113.8512.7713.6413.64915,300
02 Aug 202413.7213.7713.2413.6313.63696,000
01 Aug 202414.8714.9513.9214.0214.02490,100
31 July 202414.4814.8714.3214.8214.82755,300
30 July 202414.0314.2013.8913.9713.97483,300
29 July 202414.2014.5614.1014.1814.18440,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...