Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.68

-0.03

(-0.33%)

At close: 04:00PM EDT

10.56

-0.12

(-1.12%)

After hours:

04:05PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.76	10.84	10.64	10.68	10.68	282,400
17 Apr 2024	11.00	11.12	10.83	10.83	10.83	246,500
16 Apr 2024	10.97	11.01	10.76	10.99	10.99	247,900
15 Apr 2024	11.12	11.31	11.01	11.07	11.07	226,900
12 Apr 2024	11.35	11.36	11.01	11.01	11.01	220,200
11 Apr 2024	11.24	11.50	11.24	11.37	11.37	355,200
10 Apr 2024	11.05	11.29	10.92	11.18	11.18	383,200
09 Apr 2024	11.42	11.42	11.06	11.19	11.19	276,800
08 Apr 2024	11.44	11.52	11.31	11.36	11.36	316,700
05 Apr 2024	11.41	11.52	11.32	11.42	11.42	272,300
04 Apr 2024	11.60	11.72	11.38	11.41	11.41	298,700
03 Apr 2024	11.21	11.62	11.21	11.55	11.55	392,300
02 Apr 2024	11.33	11.33	11.09	11.17	11.17	320,500
01 Apr 2024	11.38	11.54	11.34	11.39	11.39	282,600
28 Mar 2024	11.32	11.45	11.27	11.35	11.35	340,700
27 Mar 2024	11.19	11.32	11.18	11.29	11.29	215,600
26 Mar 2024	11.12	11.22	11.09	11.18	11.18	254,100
25 Mar 2024	11.15	11.24	11.11	11.13	11.13	193,700
22 Mar 2024	11.33	11.35	11.16	11.16	11.16	215,100
21 Mar 2024	11.27	11.42	11.27	11.36	11.36	320,800
20 Mar 2024	11.00	11.27	10.82	11.22	11.22	343,400
19 Mar 2024	11.10	11.17	11.04	11.07	11.07	214,100
18 Mar 2024	11.17	11.23	11.04	11.12	11.12	306,100
15 Mar 2024	11.15	11.29	11.10	11.17	11.17	436,900
14 Mar 2024	11.41	11.41	11.16	11.18	11.18	427,900
13 Mar 2024	11.49	11.54	11.28	11.42	11.42	352,100
12 Mar 2024	11.26	11.53	11.17	11.51	11.51	324,400
11 Mar 2024	11.36	11.39	11.15	11.23	11.23	329,500
08 Mar 2024	11.66	11.77	11.34	11.39	11.39	714,400
07 Mar 2024	11.41	11.67	11.35	11.54	11.54	513,100
06 Mar 2024	11.23	11.50	11.17	11.46	11.46	377,700
05 Mar 2024	10.96	11.25	10.96	11.18	11.18	435,200
04 Mar 2024	11.53	11.53	10.97	10.97	10.97	489,000
01 Mar 2024	11.41	11.63	11.37	11.49	11.49	381,800
29 Feb 2024	11.62	11.63	11.30	11.37	11.37	292,900
28 Feb 2024	11.48	11.77	11.41	11.52	11.52	532,500
27 Feb 2024	11.40	11.66	11.36	11.53	11.53	465,200
26 Feb 2024	11.34	11.42	11.14	11.40	11.40	451,200
23 Feb 2024	11.18	11.38	11.05	11.34	11.34	398,400
22 Feb 2024	11.07	11.17	10.96	11.14	11.14	511,300
21 Feb 2024	10.87	11.10	10.81	11.09	11.09	392,800
20 Feb 2024	11.02	11.11	10.86	10.87	10.87	392,600
16 Feb 2024	11.29	11.33	11.07	11.15	11.15	369,900
15 Feb 2024	11.14	11.31	11.11	11.23	11.23	354,700
14 Feb 2024	11.22	11.23	10.93	11.13	11.13	550,500
13 Feb 2024	11.40	11.40	11.05	11.14	11.14	571,300
12 Feb 2024	11.15	11.65	11.12	11.58	11.58	639,200
09 Feb 2024	11.03	11.14	10.89	11.08	11.08	599,800
08 Feb 2024	10.88	11.09	10.64	11.00	11.00	814,000
07 Feb 2024	10.69	11.02	10.44	10.91	10.91	977,200
06 Feb 2024	10.32	10.62	10.29	10.41	10.41	495,500
05 Feb 2024	10.31	10.36	10.14	10.28	10.28	398,000
02 Feb 2024	10.51	10.52	10.27	10.35	10.35	410,300
01 Feb 2024	10.80	10.87	10.32	10.52	10.52	671,300
31 Jan 2024	10.98	11.01	10.70	10.71	10.71	566,500
30 Jan 2024	10.71	11.06	10.69	11.03	11.03	406,500
29 Jan 2024	10.89	11.04	10.72	10.77	10.77	496,000
26 Jan 2024	11.07	11.09	10.75	10.88	10.88	406,800
25 Jan 2024	11.15	11.15	10.78	10.99	10.99	521,500
24 Jan 2024	10.89	11.16	10.81	11.09	11.09	564,700
23 Jan 2024	10.86	10.88	10.68	10.72	10.72	590,300
22 Jan 2024	10.97	11.02	10.81	10.82	10.82	511,500
19 Jan 2024	11.11	11.14	10.91	10.97	10.97	530,900
19 Jan 2024	0.115 Dividend
18 Jan 2024	11.08	11.20	10.93	11.16	11.04	381,600
17 Jan 2024	10.75	11.01	10.61	10.96	10.85	566,800
16 Jan 2024	10.80	11.03	10.71	10.92	10.81	504,300
12 Jan 2024	10.95	10.99	10.70	10.74	10.63	386,100
11 Jan 2024	10.75	10.82	10.59	10.76	10.65	360,100
10 Jan 2024	10.76	11.02	10.72	10.79	10.68	534,800
09 Jan 2024	11.01	11.01	10.69	10.74	10.63	463,800
08 Jan 2024	11.14	11.27	10.86	11.09	10.98	584,200
05 Jan 2024	11.09	11.48	11.04	11.35	11.23	670,300
04 Jan 2024	11.06	11.17	11.00	11.12	11.01	568,000
03 Jan 2024	10.64	11.06	10.55	10.89	10.78	733,200
02 Jan 2024	10.50	10.91	10.45	10.68	10.57	492,000
29 Dec 2023	10.38	10.45	10.31	10.41	10.30	388,600
28 Dec 2023	10.55	10.55	10.37	10.38	10.27	269,700
27 Dec 2023	10.58	10.62	10.44	10.52	10.41	324,100
26 Dec 2023	10.56	10.58	10.26	10.55	10.44	466,900
22 Dec 2023	10.50	10.66	10.47	10.56	10.45	643,000
21 Dec 2023	10.23	10.42	10.15	10.41	10.30	527,800
20 Dec 2023	10.25	10.45	10.08	10.08	9.98	604,600
19 Dec 2023	10.01	10.31	10.01	10.30	10.19	565,000
18 Dec 2023	10.30	10.47	9.99	10.00	9.90	813,300
15 Dec 2023	9.81	10.23	9.77	10.08	9.98	1,381,900
14 Dec 2023	9.68	9.88	9.68	9.75	9.65	406,700
13 Dec 2023	9.32	9.54	9.16	9.52	9.42	434,600
12 Dec 2023	9.37	9.38	9.21	9.34	9.24	352,100
11 Dec 2023	9.51	9.53	9.30	9.35	9.25	533,800
08 Dec 2023	9.56	9.67	9.45	9.51	9.41	401,800
07 Dec 2023	9.73	9.76	9.46	9.53	9.43	561,400
06 Dec 2023	9.88	10.04	9.68	9.74	9.64	372,300
05 Dec 2023	10.24	10.28	9.88	9.89	9.79	368,700
04 Dec 2023	10.47	10.67	10.24	10.31	10.20	560,500
01 Dec 2023	10.07	10.63	10.07	10.61	10.50	725,600
30 Nov 2023	9.67	10.13	9.64	10.11	10.01	578,600
29 Nov 2023	9.62	9.74	9.59	9.62	9.52	263,100
28 Nov 2023	9.65	9.71	9.50	9.56	9.46	251,000
27 Nov 2023	9.63	9.69	9.51	9.64	9.54	310,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,766.40-132.50(-1.68%)

ASX 2007,516.30-125.80(-1.65%)

AUD/USD0.6380-0.0045(-0.70%)

OIL86.22+3.49(+4.22%)

GOLD2,421.60+23.60(+0.98%)

Bitcoin AUD96,079.05-823.99(-0.85%)

Costamare Inc. (CMRE)

ALL ORDS
7,766.40
-132.50(-1.68%)

ASX 200
7,516.30
-125.80(-1.65%)

AUD/USD
0.6380
-0.0045(-0.70%)

OIL
86.22
+3.49(+4.22%)

GOLD
2,421.60
+23.60(+0.98%)

Bitcoin AUD
96,079.05
-823.99(-0.85%)