News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.15

+0.16

(+1.78%)

At close: 04:00PM EDT

9.01

-0.14

(-1.53%)

After hours:

04:05PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	9.11	9.23	8.97	9.15	9.15	2,034,565
26 Sept 2022	9.34	9.39	8.88	8.99	8.99	1,229,800
23 Sept 2022	9.45	9.53	9.15	9.45	9.45	1,845,300
22 Sept 2022	9.83	9.93	9.59	9.67	9.67	925,300
21 Sept 2022	10.33	10.33	9.79	9.83	9.83	705,000
20 Sept 2022	10.07	10.38	10.06	10.33	10.33	569,400
19 Sept 2022	10.12	10.25	9.93	10.10	10.10	654,300
16 Sept 2022	10.39	10.39	10.22	10.33	10.33	775,200
15 Sept 2022	10.74	10.76	10.58	10.64	10.64	452,200
14 Sept 2022	10.92	10.97	10.73	10.81	10.81	339,000
13 Sept 2022	10.98	11.12	10.79	10.82	10.82	504,000
12 Sept 2022	11.21	11.26	11.05	11.18	11.18	517,100
09 Sept 2022	10.73	11.11	10.72	11.08	11.08	479,200
08 Sept 2022	10.30	10.59	10.26	10.57	10.57	598,100
07 Sept 2022	10.75	10.75	10.38	10.46	10.46	701,200
06 Sept 2022	11.08	11.18	10.79	10.81	10.81	633,900
02 Sept 2022	11.22	11.25	10.98	11.08	11.08	625,900
01 Sept 2022	11.23	11.26	11.07	11.09	11.09	439,500
31 Aug 2022	11.22	11.48	11.11	11.28	11.28	578,800
30 Aug 2022	11.53	11.61	10.87	11.23	11.23	1,034,400
29 Aug 2022	11.76	11.77	11.54	11.55	11.55	659,400
26 Aug 2022	12.12	12.14	11.79	11.86	11.86	1,039,600
25 Aug 2022	11.40	11.80	11.31	11.78	11.78	527,700
24 Aug 2022	11.50	11.51	11.31	11.38	11.38	453,100
23 Aug 2022	11.65	11.70	11.35	11.40	11.40	403,600
22 Aug 2022	11.50	11.68	11.43	11.56	11.56	437,800
19 Aug 2022	12.10	12.10	11.50	11.56	11.56	992,300
18 Aug 2022	11.99	12.20	11.90	12.15	12.15	1,104,500
17 Aug 2022	11.52	11.59	11.37	11.45	11.45	479,400
16 Aug 2022	11.89	11.93	11.64	11.75	11.75	329,500
15 Aug 2022	11.57	11.87	11.42	11.85	11.85	477,400
12 Aug 2022	11.90	11.99	11.62	11.96	11.96	493,800
11 Aug 2022	11.98	12.14	11.86	11.89	11.89	394,800
10 Aug 2022	11.80	11.91	11.61	11.81	11.81	477,000
09 Aug 2022	11.63	11.73	11.51	11.63	11.63	440,400
08 Aug 2022	11.61	11.77	11.54	11.61	11.61	475,400
05 Aug 2022	11.24	11.54	11.21	11.51	11.51	397,100
04 Aug 2022	11.55	11.56	11.22	11.23	11.23	610,700
03 Aug 2022	11.67	11.75	11.48	11.54	11.54	892,400
02 Aug 2022	11.77	11.77	11.43	11.57	11.57	374,000
01 Aug 2022	11.75	11.80	11.55	11.77	11.77	405,500
29 July 2022	11.93	11.97	11.59	11.73	11.73	592,000
28 July 2022	12.20	12.38	11.72	11.93	11.93	794,600
27 July 2022	11.62	11.85	11.47	11.82	11.82	503,700
26 July 2022	11.56	11.56	11.40	11.46	11.46	388,900
25 July 2022	11.50	11.63	11.39	11.56	11.56	386,000
22 July 2022	11.72	11.75	11.20	11.28	11.28	424,900
21 July 2022	11.80	11.87	11.48	11.72	11.72	524,200
20 July 2022	11.60	11.64	11.31	11.52	11.52	930,700
20 July 2022	0.115 Dividend
19 July 2022	11.40	11.76	11.38	11.75	11.63	575,500
18 July 2022	11.09	11.54	11.09	11.34	11.23	781,100
15 July 2022	10.60	10.90	10.44	10.87	10.76	753,600
14 July 2022	10.35	10.47	10.25	10.41	10.31	798,800
13 July 2022	10.54	10.80	10.49	10.54	10.44	1,071,400
12 July 2022	10.85	10.93	10.69	10.74	10.63	620,800
11 July 2022	10.88	10.95	10.69	10.82	10.71	633,600
08 July 2022	11.08	11.09	10.76	10.88	10.77	447,900
07 July 2022	10.97	11.41	10.87	10.91	10.80	1,037,400
06 July 2022	11.05	11.12	10.36	10.62	10.52	1,234,500
05 July 2022	11.50	11.52	11.03	11.15	11.04	1,025,100
01 July 2022	12.03	12.03	11.58	11.85	11.73	706,400
30 June 2022	11.70	12.20	11.69	12.10	11.98	1,035,500
29 June 2022	12.20	12.25	11.86	11.90	11.78	917,200
28 June 2022	12.49	12.63	12.24	12.25	12.13	809,200
27 June 2022	11.78	12.62	11.50	12.45	12.33	1,034,900
24 June 2022	11.89	12.02	11.48	11.50	11.39	2,289,000
23 June 2022	11.70	11.89	11.50	11.71	11.60	1,003,000
22 June 2022	12.10	12.28	11.71	11.72	11.61	1,032,800
21 June 2022	12.23	12.52	11.98	12.42	12.30	957,100
17 June 2022	12.03	12.23	11.84	11.95	11.83	1,054,500
16 June 2022	11.97	12.36	11.84	12.00	11.88	1,270,900
15 June 2022	12.70	12.85	12.27	12.46	12.34	1,206,600
14 June 2022	12.05	12.97	11.95	12.70	12.58	1,367,900
13 June 2022	12.45	12.46	11.83	11.83	11.71	1,427,400
10 June 2022	12.50	12.84	12.46	12.72	12.60	912,000
09 June 2022	13.02	13.07	12.60	12.63	12.51	1,275,600
08 June 2022	14.20	14.27	13.19	13.28	13.15	1,491,400
07 June 2022	14.40	14.64	14.27	14.56	14.42	488,600
06 June 2022	14.58	14.74	14.37	14.47	14.33	467,800
03 June 2022	14.41	14.58	14.27	14.53	14.39	358,700
02 June 2022	14.56	14.85	14.46	14.58	14.44	569,400
01 June 2022	14.40	14.59	14.09	14.48	14.34	579,900
31 May 2022	14.35	14.49	14.01	14.22	14.08	653,200
27 May 2022	14.28	14.40	13.94	14.35	14.21	605,700
26 May 2022	14.23	14.40	14.09	14.26	14.12	538,300
25 May 2022	14.00	14.39	13.74	14.29	14.15	813,800
24 May 2022	13.90	14.16	13.84	14.06	13.92	728,000
23 May 2022	14.13	14.35	13.94	14.20	14.06	700,600
20 May 2022	13.89	13.98	13.58	13.95	13.81	952,400
19 May 2022	13.00	14.09	13.00	13.87	13.73	1,067,200
18 May 2022	13.75	13.82	13.16	13.25	13.12	930,200
17 May 2022	14.17	14.28	13.71	13.80	13.66	807,800
16 May 2022	13.54	14.07	13.50	13.79	13.66	905,800
13 May 2022	13.06	13.66	13.06	13.47	13.34	932,600
12 May 2022	12.94	13.01	12.57	12.90	12.77	1,060,400
11 May 2022	13.21	13.62	13.07	13.09	12.96	857,700
10 May 2022	12.98	13.26	12.73	13.10	12.97	699,400
09 May 2022	13.26	13.33	12.51	12.78	12.65	1,390,300
06 May 2022	13.79	13.90	13.29	13.63	13.50	719,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6435-0.0023(-0.36%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.96+1.25(+1.63%)

GOLD1,636.50+3.10(+0.19%)

BTC-AUD29,592.30-330.68(-1.11%)

News that makes you smarter and richer... For free.

Costamare Inc. (CMRE)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6435
-0.0023(-0.36%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.96
+1.25(+1.63%)

GOLD
1,636.50
+3.10(+0.19%)

BTC-AUD
29,592.30
-330.68(-1.11%)