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

11.82

-0.05

(-0.42%)

At close: 04:00PM EST

11.82

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	11.91	12.02	11.57	11.82	11.82	664,600
02 Dec 2021	11.40	11.94	11.36	11.87	11.87	890,300
01 Dec 2021	12.17	12.20	11.21	11.28	11.28	1,020,700
30 Nov 2021	12.39	12.39	11.84	12.00	12.00	721,000
29 Nov 2021	12.23	12.52	12.02	12.43	12.43	505,000
26 Nov 2021	12.00	12.14	11.80	12.08	12.08	440,400
24 Nov 2021	12.19	12.45	12.01	12.40	12.40	488,300
23 Nov 2021	12.25	12.32	11.98	12.19	12.19	541,000
22 Nov 2021	12.30	12.63	12.21	12.26	12.26	598,100
19 Nov 2021	12.15	12.36	12.14	12.18	12.18	734,800
18 Nov 2021	12.25	12.50	12.20	12.29	12.29	420,700
17 Nov 2021	12.20	12.36	12.02	12.14	12.14	715,000
16 Nov 2021	12.74	12.86	12.18	12.20	12.20	1,205,400
15 Nov 2021	13.15	13.15	12.73	12.87	12.87	591,900
12 Nov 2021	13.10	13.15	12.85	13.11	13.11	584,900
11 Nov 2021	13.27	13.46	13.11	13.11	13.11	460,400
10 Nov 2021	13.34	13.50	12.95	13.08	13.08	756,900
09 Nov 2021	13.49	13.64	13.32	13.52	13.52	395,600
08 Nov 2021	13.23	13.54	13.10	13.35	13.35	577,700
05 Nov 2021	13.69	13.77	13.13	13.19	13.19	645,900
04 Nov 2021	13.76	13.88	13.26	13.49	13.49	498,900
03 Nov 2021	13.45	13.69	13.30	13.57	13.57	596,700
02 Nov 2021	13.65	13.67	12.99	13.40	13.40	1,102,400
01 Nov 2021	13.46	13.98	13.45	13.80	13.80	728,800
29 Oct 2021	13.40	13.46	13.22	13.41	13.41	649,700
28 Oct 2021	13.45	13.60	13.11	13.40	13.40	1,045,000
27 Oct 2021	13.84	14.11	13.20	13.31	13.31	1,953,500
26 Oct 2021	14.90	15.04	14.45	14.60	14.60	547,100
25 Oct 2021	14.36	14.87	14.36	14.83	14.83	680,400
22 Oct 2021	14.51	14.55	14.07	14.39	14.39	449,500
21 Oct 2021	14.54	14.67	14.05	14.42	14.42	620,400
20 Oct 2021	14.30	14.46	13.88	14.43	14.43	560,100
19 Oct 2021	14.48	14.81	14.33	14.40	14.40	712,600
19 Oct 2021	0.115 Dividend
18 Oct 2021	13.97	14.58	13.77	14.47	14.35	827,400
15 Oct 2021	14.15	14.20	13.90	13.94	13.83	893,600
14 Oct 2021	14.84	14.89	13.89	13.96	13.85	1,338,000
13 Oct 2021	14.91	15.01	14.51	14.69	14.57	491,900
12 Oct 2021	14.80	15.03	14.71	14.88	14.76	521,400
11 Oct 2021	14.74	15.11	14.73	14.78	14.66	369,600
08 Oct 2021	15.12	15.27	14.71	14.85	14.73	340,600
07 Oct 2021	15.22	15.29	14.96	15.09	14.97	470,400
06 Oct 2021	14.44	15.14	14.34	15.02	14.90	759,500
05 Oct 2021	14.45	14.80	14.32	14.72	14.60	893,600
04 Oct 2021	15.65	15.86	14.24	14.25	14.14	1,157,600
01 Oct 2021	15.64	16.01	15.50	15.78	15.65	553,200
30 Sept 2021	15.51	15.63	15.21	15.49	15.37	575,800
29 Sept 2021	15.75	15.75	15.23	15.47	15.35	454,000
28 Sept 2021	16.03	16.17	15.36	15.66	15.54	711,200
27 Sept 2021	15.68	16.08	15.68	15.89	15.76	446,200
24 Sept 2021	15.59	15.89	15.48	15.76	15.63	464,000
23 Sept 2021	15.84	15.92	15.51	15.77	15.64	699,500
22 Sept 2021	15.22	15.91	15.06	15.68	15.56	1,336,400
21 Sept 2021	15.11	15.20	14.78	14.87	14.75	943,200
20 Sept 2021	15.10	15.26	14.40	14.75	14.63	1,529,700
17 Sept 2021	16.15	16.28	15.51	15.61	15.49	1,106,300
16 Sept 2021	16.53	16.72	16.12	16.22	16.09	721,700
15 Sept 2021	16.06	16.60	15.93	16.52	16.39	838,700
14 Sept 2021	16.20	16.46	15.89	15.94	15.81	855,700
13 Sept 2021	16.53	16.56	15.62	16.06	15.93	1,134,000
10 Sept 2021	15.80	16.58	15.77	16.27	16.14	1,151,600
09 Sept 2021	15.20	15.78	15.14	15.73	15.60	552,800
08 Sept 2021	15.57	15.74	15.14	15.22	15.10	1,012,700
07 Sept 2021	15.31	15.80	15.10	15.32	15.20	968,000
03 Sept 2021	14.97	15.30	14.87	15.30	15.18	745,900
02 Sept 2021	14.81	15.13	14.73	14.98	14.86	1,027,000
01 Sept 2021	14.55	14.69	14.21	14.65	14.53	955,300
31 Aug 2021	13.81	14.51	13.50	14.38	14.27	1,702,300
30 Aug 2021	13.72	13.96	13.49	13.85	13.74	799,900
27 Aug 2021	13.10	13.75	13.10	13.68	13.57	563,700
26 Aug 2021	13.13	13.32	12.99	13.03	12.93	332,100
25 Aug 2021	13.00	13.32	12.92	13.11	13.01	542,300
24 Aug 2021	12.60	13.15	12.51	12.96	12.86	699,600
23 Aug 2021	12.04	12.59	12.04	12.53	12.43	532,800
20 Aug 2021	11.54	11.88	11.42	11.87	11.78	705,000
19 Aug 2021	12.09	12.09	11.42	11.58	11.49	1,151,700
18 Aug 2021	12.15	12.46	12.11	12.32	12.22	848,400
17 Aug 2021	12.04	12.35	12.03	12.17	12.07	448,500
16 Aug 2021	12.04	12.32	11.90	12.20	12.10	454,800
13 Aug 2021	12.04	12.25	11.94	12.04	11.94	345,100
12 Aug 2021	12.05	12.12	11.74	12.09	11.99	558,300
11 Aug 2021	11.72	12.05	11.57	12.04	11.94	640,300
10 Aug 2021	11.18	11.75	11.16	11.64	11.55	459,300
09 Aug 2021	11.17	11.32	11.00	11.12	11.03	458,300
06 Aug 2021	11.36	11.38	11.06	11.24	11.15	360,000
05 Aug 2021	10.85	11.18	10.85	11.17	11.08	610,300
04 Aug 2021	10.95	11.00	10.74	10.80	10.71	260,200
03 Aug 2021	10.88	11.03	10.57	11.00	10.91	418,900
02 Aug 2021	10.96	11.28	10.85	10.87	10.78	744,700
30 July 2021	10.80	10.94	10.67	10.84	10.75	397,100
29 July 2021	10.72	11.01	10.54	10.91	10.82	704,700
28 July 2021	10.84	10.84	10.26	10.54	10.46	631,400
27 July 2021	10.30	10.35	10.02	10.26	10.18	760,000
26 July 2021	10.38	10.66	10.29	10.43	10.35	549,000
23 July 2021	10.55	10.56	10.19	10.31	10.23	495,100
22 July 2021	10.80	10.92	10.43	10.49	10.41	635,900
21 July 2021	10.25	10.68	10.22	10.59	10.51	553,600
20 July 2021	10.20	10.36	10.05	10.19	10.11	634,400
19 July 2021	10.12	10.15	9.64	10.00	9.92	1,505,900
19 July 2021	0.115 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,535.40-8.20(-0.11%)

AUD/USD0.7020+0.0016(+0.23%)

ASX 2007,250.40+9.20(+0.13%)

OIL67.80+1.54(+2.32%)

GOLD1,782.10-1.80(-0.10%)

BTC-AUD69,878.37-686.48(-0.97%)

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

Costamare Inc. (CMRE)

ALL ORDS
7,535.40
-8.20(-0.11%)

AUD/USD
0.7020
+0.0016(+0.23%)

ASX 200
7,250.40
+9.20(+0.13%)

OIL
67.80
+1.54(+2.32%)

GOLD
1,782.10
-1.80(-0.10%)

BTC-AUD
69,878.37
-686.48(-0.97%)