Australia markets closed

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.58-0.22 (-1.59%)
As of 09:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202214.1713.7313.4713.5813.5860,938
17 May 202214.1714.2813.7113.8013.80807,800
16 May 202213.5414.0713.5013.7913.79905,800
13 May 202213.0613.6613.0613.4713.47932,600
12 May 202212.9413.0112.5712.9012.901,060,400
11 May 202213.2113.6213.0713.0913.09857,700
10 May 202212.9813.2612.7313.1013.10699,400
09 May 202213.2613.3312.5112.7812.781,390,300
06 May 202213.7913.9013.2913.6313.63719,100
05 May 202214.3014.8813.7413.9513.951,120,200
04 May 202214.4214.7814.1514.6714.67763,300
03 May 202213.7614.4113.7614.2514.25604,000
02 May 202213.2713.8813.1613.7613.76954,100
29 Apr 202213.8114.0113.3813.4113.411,013,400
28 Apr 202213.8413.9513.3413.8413.84840,700
27 Apr 202213.2013.8513.2013.7013.701,226,700
26 Apr 202213.6013.7013.1913.2013.201,516,400
25 Apr 202214.6614.6713.2713.5913.592,168,500
22 Apr 202215.3815.6514.9815.0815.081,060,900
21 Apr 202216.4116.5015.2415.3815.381,352,300
20 Apr 202216.3516.5915.6516.2416.241,893,300
19 Apr 202215.9416.3615.9316.2516.251,255,200
18 Apr 202215.2716.0315.0115.9315.931,361,100
18 Apr 20220.615 Dividend
14 Apr 202215.7815.9415.5215.9115.301,188,600
13 Apr 202215.1315.6615.1315.5914.99792,400
12 Apr 202215.0315.2915.0015.0614.48805,200
11 Apr 202215.1915.2214.5714.8914.311,317,700
08 Apr 202215.1615.4515.1315.1614.57892,400
07 Apr 202215.3515.7115.1115.2414.651,411,400
06 Apr 202215.7316.0015.3815.4014.801,643,400
05 Apr 202216.9217.1315.8816.0215.401,700,000
04 Apr 202217.2517.6316.4416.9516.292,068,800
01 Apr 202217.1517.4716.9417.1316.47933,300
31 Mar 202217.3617.6017.0117.0516.39848,700
30 Mar 202217.2717.6317.2517.4416.77781,600
29 Mar 202217.5917.6116.3717.2816.611,532,500
28 Mar 202217.2517.8917.0517.6917.012,167,800
25 Mar 202217.1217.1416.5417.0216.361,154,700
24 Mar 202217.1017.1616.7517.1016.441,120,600
23 Mar 202217.0817.4317.0117.1016.44648,200
22 Mar 202217.7918.0116.7217.1016.441,841,800
21 Mar 202217.0017.6417.0017.4816.801,755,800
18 Mar 202216.4316.8016.1416.7816.131,402,800
17 Mar 202216.2416.5016.1016.3115.68958,200
16 Mar 202215.7416.2915.7116.1515.531,177,300
15 Mar 202215.6015.6515.2015.4814.88923,900
14 Mar 202216.0216.0715.3715.5814.981,109,100
11 Mar 202216.1016.6515.8015.9615.341,423,500
10 Mar 202215.5316.2015.4916.0615.442,054,200
09 Mar 202215.2115.4714.6915.1114.531,604,100
08 Mar 202214.3114.8714.3114.8114.24989,600
07 Mar 202214.3014.7013.9714.1713.62737,700
04 Mar 202214.3014.3313.7414.2013.651,152,200
03 Mar 202214.3414.8514.3414.4513.89837,000
02 Mar 202213.5914.1813.4414.1713.621,099,900
01 Mar 202213.6213.8813.4413.4912.97842,500
28 Feb 202213.7413.8213.2713.5012.981,020,300
25 Feb 202213.6913.9813.5613.9013.36752,300
24 Feb 202213.1413.6513.0113.5913.061,002,100
23 Feb 202214.1214.6813.8413.8813.341,131,300
22 Feb 202213.7214.1613.4014.0313.49901,000
18 Feb 202214.1214.3913.7813.9313.39776,200
17 Feb 202214.2014.4113.9114.2613.71509,000
16 Feb 202213.9314.3513.9014.2813.73856,500
15 Feb 202214.1414.2313.8813.9513.41754,500
14 Feb 202213.8514.0713.7613.9913.45521,500
11 Feb 202214.0114.5313.7313.8513.31897,500
10 Feb 202213.7914.3113.7014.0413.50936,800
09 Feb 202213.6614.0713.6013.9513.41811,600
08 Feb 202213.6413.8513.4513.4712.95811,800
07 Feb 202213.1513.7713.1513.6613.13673,500
04 Feb 202213.1113.1812.7813.1412.63657,800
03 Feb 202213.2213.3513.0313.1112.60407,300
02 Feb 202213.3013.5513.1513.3712.85735,800
01 Feb 202213.1413.5813.1413.2812.771,044,100
31 Jan 202213.2413.2412.8213.1412.63741,900
28 Jan 202212.6213.2412.5413.2312.72821,000
27 Jan 202212.3612.7712.3612.5612.07414,000
26 Jan 202212.1112.5012.0512.2411.77461,500
25 Jan 202211.8012.1011.5912.0211.56677,500
24 Jan 202211.8612.0011.2411.9511.49780,300
21 Jan 202212.7712.7712.0612.1111.641,235,400
20 Jan 202213.0013.2612.8612.8712.37529,200
19 Jan 202213.0513.2913.0113.0312.53599,700
19 Jan 20220.115 Dividend
18 Jan 202213.3213.4013.0313.1912.57713,000
14 Jan 202212.8013.4012.7513.3812.75577,500
13 Jan 202212.8813.0812.8112.9112.30488,000
12 Jan 202213.0713.0812.7412.9112.30679,100
11 Jan 202212.7413.0212.6612.9512.34463,200
10 Jan 202212.6012.7312.4612.7212.12382,800
07 Jan 202212.7612.9612.6512.6512.05515,200
06 Jan 202212.6112.8212.3912.7212.12410,400
05 Jan 202213.0013.2012.5412.5511.96429,500
04 Jan 202212.9513.1812.8212.9712.36483,500
03 Jan 202212.7213.1412.7212.8412.24731,000
31 Dec 202112.4212.7312.2612.6512.05330,900
30 Dec 202112.5312.7712.4012.4211.84378,600
29 Dec 202112.2812.5312.1412.4511.86398,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...