Australia markets open in 2 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20229.119.238.979.159.152,034,565
26 Sept 20229.349.398.888.998.991,229,800
23 Sept 20229.459.539.159.459.451,845,300
22 Sept 20229.839.939.599.679.67925,300
21 Sept 202210.3310.339.799.839.83705,000
20 Sept 202210.0710.3810.0610.3310.33569,400
19 Sept 202210.1210.259.9310.1010.10654,300
16 Sept 202210.3910.3910.2210.3310.33775,200
15 Sept 202210.7410.7610.5810.6410.64452,200
14 Sept 202210.9210.9710.7310.8110.81339,000
13 Sept 202210.9811.1210.7910.8210.82504,000
12 Sept 202211.2111.2611.0511.1811.18517,100
09 Sept 202210.7311.1110.7211.0811.08479,200
08 Sept 202210.3010.5910.2610.5710.57598,100
07 Sept 202210.7510.7510.3810.4610.46701,200
06 Sept 202211.0811.1810.7910.8110.81633,900
02 Sept 202211.2211.2510.9811.0811.08625,900
01 Sept 202211.2311.2611.0711.0911.09439,500
31 Aug 202211.2211.4811.1111.2811.28578,800
30 Aug 202211.5311.6110.8711.2311.231,034,400
29 Aug 202211.7611.7711.5411.5511.55659,400
26 Aug 202212.1212.1411.7911.8611.861,039,600
25 Aug 202211.4011.8011.3111.7811.78527,700
24 Aug 202211.5011.5111.3111.3811.38453,100
23 Aug 202211.6511.7011.3511.4011.40403,600
22 Aug 202211.5011.6811.4311.5611.56437,800
19 Aug 202212.1012.1011.5011.5611.56992,300
18 Aug 202211.9912.2011.9012.1512.151,104,500
17 Aug 202211.5211.5911.3711.4511.45479,400
16 Aug 202211.8911.9311.6411.7511.75329,500
15 Aug 202211.5711.8711.4211.8511.85477,400
12 Aug 202211.9011.9911.6211.9611.96493,800
11 Aug 202211.9812.1411.8611.8911.89394,800
10 Aug 202211.8011.9111.6111.8111.81477,000
09 Aug 202211.6311.7311.5111.6311.63440,400
08 Aug 202211.6111.7711.5411.6111.61475,400
05 Aug 202211.2411.5411.2111.5111.51397,100
04 Aug 202211.5511.5611.2211.2311.23610,700
03 Aug 202211.6711.7511.4811.5411.54892,400
02 Aug 202211.7711.7711.4311.5711.57374,000
01 Aug 202211.7511.8011.5511.7711.77405,500
29 July 202211.9311.9711.5911.7311.73592,000
28 July 202212.2012.3811.7211.9311.93794,600
27 July 202211.6211.8511.4711.8211.82503,700
26 July 202211.5611.5611.4011.4611.46388,900
25 July 202211.5011.6311.3911.5611.56386,000
22 July 202211.7211.7511.2011.2811.28424,900
21 July 202211.8011.8711.4811.7211.72524,200
20 July 202211.6011.6411.3111.5211.52930,700
20 July 20220.115 Dividend
19 July 202211.4011.7611.3811.7511.63575,500
18 July 202211.0911.5411.0911.3411.23781,100
15 July 202210.6010.9010.4410.8710.76753,600
14 July 202210.3510.4710.2510.4110.31798,800
13 July 202210.5410.8010.4910.5410.441,071,400
12 July 202210.8510.9310.6910.7410.63620,800
11 July 202210.8810.9510.6910.8210.71633,600
08 July 202211.0811.0910.7610.8810.77447,900
07 July 202210.9711.4110.8710.9110.801,037,400
06 July 202211.0511.1210.3610.6210.521,234,500
05 July 202211.5011.5211.0311.1511.041,025,100
01 July 202212.0312.0311.5811.8511.73706,400
30 June 202211.7012.2011.6912.1011.981,035,500
29 June 202212.2012.2511.8611.9011.78917,200
28 June 202212.4912.6312.2412.2512.13809,200
27 June 202211.7812.6211.5012.4512.331,034,900
24 June 202211.8912.0211.4811.5011.392,289,000
23 June 202211.7011.8911.5011.7111.601,003,000
22 June 202212.1012.2811.7111.7211.611,032,800
21 June 202212.2312.5211.9812.4212.30957,100
17 June 202212.0312.2311.8411.9511.831,054,500
16 June 202211.9712.3611.8412.0011.881,270,900
15 June 202212.7012.8512.2712.4612.341,206,600
14 June 202212.0512.9711.9512.7012.581,367,900
13 June 202212.4512.4611.8311.8311.711,427,400
10 June 202212.5012.8412.4612.7212.60912,000
09 June 202213.0213.0712.6012.6312.511,275,600
08 June 202214.2014.2713.1913.2813.151,491,400
07 June 202214.4014.6414.2714.5614.42488,600
06 June 202214.5814.7414.3714.4714.33467,800
03 June 202214.4114.5814.2714.5314.39358,700
02 June 202214.5614.8514.4614.5814.44569,400
01 June 202214.4014.5914.0914.4814.34579,900
31 May 202214.3514.4914.0114.2214.08653,200
27 May 202214.2814.4013.9414.3514.21605,700
26 May 202214.2314.4014.0914.2614.12538,300
25 May 202214.0014.3913.7414.2914.15813,800
24 May 202213.9014.1613.8414.0613.92728,000
23 May 202214.1314.3513.9414.2014.06700,600
20 May 202213.8913.9813.5813.9513.81952,400
19 May 202213.0014.0913.0013.8713.731,067,200
18 May 202213.7513.8213.1613.2513.12930,200
17 May 202214.1714.2813.7113.8013.66807,800
16 May 202213.5414.0713.5013.7913.66905,800
13 May 202213.0613.6613.0613.4713.34932,600
12 May 202212.9413.0112.5712.9012.771,060,400
11 May 202213.2113.6213.0713.0912.96857,700
10 May 202212.9813.2612.7313.1012.97699,400
09 May 202213.2613.3312.5112.7812.651,390,300
06 May 202213.7913.9013.2913.6313.50719,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...