Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.26+0.28 (+2.81%)
At close: 04:00PM EST
9.92 -0.34 (-3.31%)
After hours: 05:55PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.9810.269.9310.2610.26442,800
26 Jan 20239.869.999.639.989.98675,100
25 Jan 20239.919.939.699.829.82424,600
24 Jan 202310.1010.259.9110.0410.04543,500
23 Jan 202310.0510.3410.0010.1410.14712,300
20 Jan 20239.9510.079.8210.0410.04516,000
19 Jan 20239.659.959.559.899.89748,900
19 Jan 20230.115 Dividend
18 Jan 20239.9210.109.769.779.66477,000
17 Jan 20239.8710.029.779.829.70640,600
13 Jan 20239.5710.039.559.799.67753,500
12 Jan 20239.8210.069.809.999.87535,600
11 Jan 202310.0610.169.779.839.71573,200
10 Jan 20239.6010.039.5910.009.88659,500
09 Jan 20239.589.659.489.559.44558,100
06 Jan 20239.059.489.019.439.32551,000
05 Jan 20238.969.078.908.948.83641,100
04 Jan 20239.309.358.959.008.89499,500
03 Jan 20239.309.499.239.359.24538,600
30 Dec 20229.279.349.169.289.17574,000
29 Dec 20229.109.429.089.409.29635,500
28 Dec 20229.019.138.949.068.95579,300
27 Dec 20229.099.158.829.088.97655,600
23 Dec 20228.849.138.819.068.95432,100
22 Dec 20229.079.098.718.828.72475,700
21 Dec 20228.969.278.959.179.06697,100
20 Dec 20228.678.888.638.868.76374,500
19 Dec 20228.828.888.588.678.57569,200
16 Dec 20228.868.948.788.848.74635,900
15 Dec 20228.889.038.838.948.83483,600
14 Dec 20229.059.078.788.918.81746,700
13 Dec 20229.109.278.969.038.92543,600
12 Dec 20229.049.068.918.938.82337,900
09 Dec 20229.019.088.949.018.90523,800
08 Dec 20228.849.078.829.018.90285,200
07 Dec 20229.029.028.758.768.66465,000
06 Dec 20229.189.278.939.058.94527,500
05 Dec 20229.509.599.119.199.08562,500
02 Dec 20229.359.499.259.489.37379,800
01 Dec 20229.679.749.349.439.32522,300
30 Nov 20229.639.699.469.649.53813,900
29 Nov 20229.659.849.519.569.45567,100
28 Nov 20229.869.869.539.599.48592,600
25 Nov 20229.7910.089.799.989.86297,600
23 Nov 20229.739.899.739.809.68466,000
22 Nov 20229.699.859.679.709.59411,400
21 Nov 20229.639.709.489.709.59708,600
18 Nov 20229.849.849.579.699.58504,200
17 Nov 20229.759.779.539.769.65510,300
16 Nov 202210.1210.299.759.829.70722,900
15 Nov 202210.2110.3210.1010.2410.12831,100
14 Nov 202210.0410.259.8810.089.96777,900
11 Nov 20229.8310.129.7610.029.90730,200
10 Nov 20229.659.729.549.679.56828,600
09 Nov 20229.859.859.349.349.23536,900
08 Nov 20229.9910.019.689.859.73515,500
07 Nov 20229.9110.189.899.989.86900,900
04 Nov 20229.529.869.529.839.711,083,900
03 Nov 20229.449.719.339.419.30743,300
02 Nov 20229.6810.069.469.609.491,046,000
01 Nov 20229.599.769.429.719.60873,700
31 Oct 20229.229.489.179.449.33817,100
28 Oct 20229.129.298.829.279.161,010,800
27 Oct 20229.599.659.049.149.03715,200
26 Oct 20229.789.869.629.629.51855,400
25 Oct 20229.579.789.449.769.65534,700
24 Oct 20229.509.619.369.579.46604,000
21 Oct 20229.369.499.229.479.36467,300
20 Oct 20229.399.499.229.299.18693,400
19 Oct 20229.669.729.369.469.35616,200
19 Oct 20220.115 Dividend
18 Oct 20229.799.909.669.849.61622,900
17 Oct 20229.659.809.579.649.42891,100
14 Oct 20229.329.649.259.579.35924,700
13 Oct 20228.909.258.739.249.021,282,600
12 Oct 20228.789.068.659.018.80605,300
11 Oct 20228.758.938.558.788.58701,600
10 Oct 20229.039.088.758.808.591,201,900
07 Oct 20229.429.449.129.178.96539,500
06 Oct 20229.389.509.279.499.27571,300
05 Oct 20229.289.439.139.369.14717,200
04 Oct 20229.349.569.299.439.21805,200
03 Oct 20228.939.308.929.208.99731,600
30 Sept 20228.919.118.898.958.74533,500
29 Sept 20229.009.008.728.938.72678,800
28 Sept 20229.109.239.069.229.00561,200
27 Sept 20229.119.238.979.158.942,047,300
26 Sept 20229.349.398.888.998.781,229,800
23 Sept 20229.459.539.159.459.231,845,300
22 Sept 20229.839.939.599.679.44925,300
21 Sept 202210.3310.339.799.839.60705,000
20 Sept 202210.0710.3810.0610.3310.09569,400
19 Sept 202210.1210.259.9310.109.86654,300
16 Sept 202210.3910.3910.2210.3310.09775,500
15 Sept 202210.7410.7610.5810.6410.39452,200
14 Sept 202210.9210.9710.7310.8110.56339,000
13 Sept 202210.9811.1210.7910.8210.57504,000
12 Sept 202211.2111.2611.0511.1810.92517,100
09 Sept 202210.7311.1110.7211.0810.82479,200
08 Sept 202210.3010.5910.2610.5710.32598,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...