Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.9112.0211.5711.8211.82664,600
02 Dec 202111.4011.9411.3611.8711.87890,300
01 Dec 202112.1712.2011.2111.2811.281,020,700
30 Nov 202112.3912.3911.8412.0012.00721,000
29 Nov 202112.2312.5212.0212.4312.43505,000
26 Nov 202112.0012.1411.8012.0812.08440,400
24 Nov 202112.1912.4512.0112.4012.40488,300
23 Nov 202112.2512.3211.9812.1912.19541,000
22 Nov 202112.3012.6312.2112.2612.26598,100
19 Nov 202112.1512.3612.1412.1812.18734,800
18 Nov 202112.2512.5012.2012.2912.29420,700
17 Nov 202112.2012.3612.0212.1412.14715,000
16 Nov 202112.7412.8612.1812.2012.201,205,400
15 Nov 202113.1513.1512.7312.8712.87591,900
12 Nov 202113.1013.1512.8513.1113.11584,900
11 Nov 202113.2713.4613.1113.1113.11460,400
10 Nov 202113.3413.5012.9513.0813.08756,900
09 Nov 202113.4913.6413.3213.5213.52395,600
08 Nov 202113.2313.5413.1013.3513.35577,700
05 Nov 202113.6913.7713.1313.1913.19645,900
04 Nov 202113.7613.8813.2613.4913.49498,900
03 Nov 202113.4513.6913.3013.5713.57596,700
02 Nov 202113.6513.6712.9913.4013.401,102,400
01 Nov 202113.4613.9813.4513.8013.80728,800
29 Oct 202113.4013.4613.2213.4113.41649,700
28 Oct 202113.4513.6013.1113.4013.401,045,000
27 Oct 202113.8414.1113.2013.3113.311,953,500
26 Oct 202114.9015.0414.4514.6014.60547,100
25 Oct 202114.3614.8714.3614.8314.83680,400
22 Oct 202114.5114.5514.0714.3914.39449,500
21 Oct 202114.5414.6714.0514.4214.42620,400
20 Oct 202114.3014.4613.8814.4314.43560,100
19 Oct 202114.4814.8114.3314.4014.40712,600
19 Oct 20210.115 Dividend
18 Oct 202113.9714.5813.7714.4714.35827,400
15 Oct 202114.1514.2013.9013.9413.83893,600
14 Oct 202114.8414.8913.8913.9613.851,338,000
13 Oct 202114.9115.0114.5114.6914.57491,900
12 Oct 202114.8015.0314.7114.8814.76521,400
11 Oct 202114.7415.1114.7314.7814.66369,600
08 Oct 202115.1215.2714.7114.8514.73340,600
07 Oct 202115.2215.2914.9615.0914.97470,400
06 Oct 202114.4415.1414.3415.0214.90759,500
05 Oct 202114.4514.8014.3214.7214.60893,600
04 Oct 202115.6515.8614.2414.2514.141,157,600
01 Oct 202115.6416.0115.5015.7815.65553,200
30 Sept 202115.5115.6315.2115.4915.37575,800
29 Sept 202115.7515.7515.2315.4715.35454,000
28 Sept 202116.0316.1715.3615.6615.54711,200
27 Sept 202115.6816.0815.6815.8915.76446,200
24 Sept 202115.5915.8915.4815.7615.63464,000
23 Sept 202115.8415.9215.5115.7715.64699,500
22 Sept 202115.2215.9115.0615.6815.561,336,400
21 Sept 202115.1115.2014.7814.8714.75943,200
20 Sept 202115.1015.2614.4014.7514.631,529,700
17 Sept 202116.1516.2815.5115.6115.491,106,300
16 Sept 202116.5316.7216.1216.2216.09721,700
15 Sept 202116.0616.6015.9316.5216.39838,700
14 Sept 202116.2016.4615.8915.9415.81855,700
13 Sept 202116.5316.5615.6216.0615.931,134,000
10 Sept 202115.8016.5815.7716.2716.141,151,600
09 Sept 202115.2015.7815.1415.7315.60552,800
08 Sept 202115.5715.7415.1415.2215.101,012,700
07 Sept 202115.3115.8015.1015.3215.20968,000
03 Sept 202114.9715.3014.8715.3015.18745,900
02 Sept 202114.8115.1314.7314.9814.861,027,000
01 Sept 202114.5514.6914.2114.6514.53955,300
31 Aug 202113.8114.5113.5014.3814.271,702,300
30 Aug 202113.7213.9613.4913.8513.74799,900
27 Aug 202113.1013.7513.1013.6813.57563,700
26 Aug 202113.1313.3212.9913.0312.93332,100
25 Aug 202113.0013.3212.9213.1113.01542,300
24 Aug 202112.6013.1512.5112.9612.86699,600
23 Aug 202112.0412.5912.0412.5312.43532,800
20 Aug 202111.5411.8811.4211.8711.78705,000
19 Aug 202112.0912.0911.4211.5811.491,151,700
18 Aug 202112.1512.4612.1112.3212.22848,400
17 Aug 202112.0412.3512.0312.1712.07448,500
16 Aug 202112.0412.3211.9012.2012.10454,800
13 Aug 202112.0412.2511.9412.0411.94345,100
12 Aug 202112.0512.1211.7412.0911.99558,300
11 Aug 202111.7212.0511.5712.0411.94640,300
10 Aug 202111.1811.7511.1611.6411.55459,300
09 Aug 202111.1711.3211.0011.1211.03458,300
06 Aug 202111.3611.3811.0611.2411.15360,000
05 Aug 202110.8511.1810.8511.1711.08610,300
04 Aug 202110.9511.0010.7410.8010.71260,200
03 Aug 202110.8811.0310.5711.0010.91418,900
02 Aug 202110.9611.2810.8510.8710.78744,700
30 July 202110.8010.9410.6710.8410.75397,100
29 July 202110.7211.0110.5410.9110.82704,700
28 July 202110.8410.8410.2610.5410.46631,400
27 July 202110.3010.3510.0210.2610.18760,000
26 July 202110.3810.6610.2910.4310.35549,000
23 July 202110.5510.5610.1910.3110.23495,100
22 July 202110.8010.9210.4310.4910.41635,900
21 July 202110.2510.6810.2210.5910.51553,600
20 July 202110.2010.3610.0510.1910.11634,400
19 July 202110.1210.159.6410.009.921,505,900
19 July 20210.115 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...