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

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	14.17	13.73	13.47	13.58	13.58	60,938
17 May 2022	14.17	14.28	13.71	13.80	13.80	807,800
16 May 2022	13.54	14.07	13.50	13.79	13.79	905,800
13 May 2022	13.06	13.66	13.06	13.47	13.47	932,600
12 May 2022	12.94	13.01	12.57	12.90	12.90	1,060,400
11 May 2022	13.21	13.62	13.07	13.09	13.09	857,700
10 May 2022	12.98	13.26	12.73	13.10	13.10	699,400
09 May 2022	13.26	13.33	12.51	12.78	12.78	1,390,300
06 May 2022	13.79	13.90	13.29	13.63	13.63	719,100
05 May 2022	14.30	14.88	13.74	13.95	13.95	1,120,200
04 May 2022	14.42	14.78	14.15	14.67	14.67	763,300
03 May 2022	13.76	14.41	13.76	14.25	14.25	604,000
02 May 2022	13.27	13.88	13.16	13.76	13.76	954,100
29 Apr 2022	13.81	14.01	13.38	13.41	13.41	1,013,400
28 Apr 2022	13.84	13.95	13.34	13.84	13.84	840,700
27 Apr 2022	13.20	13.85	13.20	13.70	13.70	1,226,700
26 Apr 2022	13.60	13.70	13.19	13.20	13.20	1,516,400
25 Apr 2022	14.66	14.67	13.27	13.59	13.59	2,168,500
22 Apr 2022	15.38	15.65	14.98	15.08	15.08	1,060,900
21 Apr 2022	16.41	16.50	15.24	15.38	15.38	1,352,300
20 Apr 2022	16.35	16.59	15.65	16.24	16.24	1,893,300
19 Apr 2022	15.94	16.36	15.93	16.25	16.25	1,255,200
18 Apr 2022	15.27	16.03	15.01	15.93	15.93	1,361,100
18 Apr 2022	0.615 Dividend
14 Apr 2022	15.78	15.94	15.52	15.91	15.30	1,188,600
13 Apr 2022	15.13	15.66	15.13	15.59	14.99	792,400
12 Apr 2022	15.03	15.29	15.00	15.06	14.48	805,200
11 Apr 2022	15.19	15.22	14.57	14.89	14.31	1,317,700
08 Apr 2022	15.16	15.45	15.13	15.16	14.57	892,400
07 Apr 2022	15.35	15.71	15.11	15.24	14.65	1,411,400
06 Apr 2022	15.73	16.00	15.38	15.40	14.80	1,643,400
05 Apr 2022	16.92	17.13	15.88	16.02	15.40	1,700,000
04 Apr 2022	17.25	17.63	16.44	16.95	16.29	2,068,800
01 Apr 2022	17.15	17.47	16.94	17.13	16.47	933,300
31 Mar 2022	17.36	17.60	17.01	17.05	16.39	848,700
30 Mar 2022	17.27	17.63	17.25	17.44	16.77	781,600
29 Mar 2022	17.59	17.61	16.37	17.28	16.61	1,532,500
28 Mar 2022	17.25	17.89	17.05	17.69	17.01	2,167,800
25 Mar 2022	17.12	17.14	16.54	17.02	16.36	1,154,700
24 Mar 2022	17.10	17.16	16.75	17.10	16.44	1,120,600
23 Mar 2022	17.08	17.43	17.01	17.10	16.44	648,200
22 Mar 2022	17.79	18.01	16.72	17.10	16.44	1,841,800
21 Mar 2022	17.00	17.64	17.00	17.48	16.80	1,755,800
18 Mar 2022	16.43	16.80	16.14	16.78	16.13	1,402,800
17 Mar 2022	16.24	16.50	16.10	16.31	15.68	958,200
16 Mar 2022	15.74	16.29	15.71	16.15	15.53	1,177,300
15 Mar 2022	15.60	15.65	15.20	15.48	14.88	923,900
14 Mar 2022	16.02	16.07	15.37	15.58	14.98	1,109,100
11 Mar 2022	16.10	16.65	15.80	15.96	15.34	1,423,500
10 Mar 2022	15.53	16.20	15.49	16.06	15.44	2,054,200
09 Mar 2022	15.21	15.47	14.69	15.11	14.53	1,604,100
08 Mar 2022	14.31	14.87	14.31	14.81	14.24	989,600
07 Mar 2022	14.30	14.70	13.97	14.17	13.62	737,700
04 Mar 2022	14.30	14.33	13.74	14.20	13.65	1,152,200
03 Mar 2022	14.34	14.85	14.34	14.45	13.89	837,000
02 Mar 2022	13.59	14.18	13.44	14.17	13.62	1,099,900
01 Mar 2022	13.62	13.88	13.44	13.49	12.97	842,500
28 Feb 2022	13.74	13.82	13.27	13.50	12.98	1,020,300
25 Feb 2022	13.69	13.98	13.56	13.90	13.36	752,300
24 Feb 2022	13.14	13.65	13.01	13.59	13.06	1,002,100
23 Feb 2022	14.12	14.68	13.84	13.88	13.34	1,131,300
22 Feb 2022	13.72	14.16	13.40	14.03	13.49	901,000
18 Feb 2022	14.12	14.39	13.78	13.93	13.39	776,200
17 Feb 2022	14.20	14.41	13.91	14.26	13.71	509,000
16 Feb 2022	13.93	14.35	13.90	14.28	13.73	856,500
15 Feb 2022	14.14	14.23	13.88	13.95	13.41	754,500
14 Feb 2022	13.85	14.07	13.76	13.99	13.45	521,500
11 Feb 2022	14.01	14.53	13.73	13.85	13.31	897,500
10 Feb 2022	13.79	14.31	13.70	14.04	13.50	936,800
09 Feb 2022	13.66	14.07	13.60	13.95	13.41	811,600
08 Feb 2022	13.64	13.85	13.45	13.47	12.95	811,800
07 Feb 2022	13.15	13.77	13.15	13.66	13.13	673,500
04 Feb 2022	13.11	13.18	12.78	13.14	12.63	657,800
03 Feb 2022	13.22	13.35	13.03	13.11	12.60	407,300
02 Feb 2022	13.30	13.55	13.15	13.37	12.85	735,800
01 Feb 2022	13.14	13.58	13.14	13.28	12.77	1,044,100
31 Jan 2022	13.24	13.24	12.82	13.14	12.63	741,900
28 Jan 2022	12.62	13.24	12.54	13.23	12.72	821,000
27 Jan 2022	12.36	12.77	12.36	12.56	12.07	414,000
26 Jan 2022	12.11	12.50	12.05	12.24	11.77	461,500
25 Jan 2022	11.80	12.10	11.59	12.02	11.56	677,500
24 Jan 2022	11.86	12.00	11.24	11.95	11.49	780,300
21 Jan 2022	12.77	12.77	12.06	12.11	11.64	1,235,400
20 Jan 2022	13.00	13.26	12.86	12.87	12.37	529,200
19 Jan 2022	13.05	13.29	13.01	13.03	12.53	599,700
19 Jan 2022	0.115 Dividend
18 Jan 2022	13.32	13.40	13.03	13.19	12.57	713,000
14 Jan 2022	12.80	13.40	12.75	13.38	12.75	577,500
13 Jan 2022	12.88	13.08	12.81	12.91	12.30	488,000
12 Jan 2022	13.07	13.08	12.74	12.91	12.30	679,100
11 Jan 2022	12.74	13.02	12.66	12.95	12.34	463,200
10 Jan 2022	12.60	12.73	12.46	12.72	12.12	382,800
07 Jan 2022	12.76	12.96	12.65	12.65	12.05	515,200
06 Jan 2022	12.61	12.82	12.39	12.72	12.12	410,400
05 Jan 2022	13.00	13.20	12.54	12.55	11.96	429,500
04 Jan 2022	12.95	13.18	12.82	12.97	12.36	483,500
03 Jan 2022	12.72	13.14	12.72	12.84	12.24	731,000
31 Dec 2021	12.42	12.73	12.26	12.65	12.05	330,900
30 Dec 2021	12.53	12.77	12.40	12.42	11.84	378,600
29 Dec 2021	12.28	12.53	12.14	12.45	11.86	398,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7005-0.0027(-0.39%)

ASX 2007,182.70+70.20(+0.99%)

OIL113.26+0.86(+0.77%)

GOLD1,811.50-7.40(-0.41%)

BTC-AUD42,084.04-1,897.42(-4.31%)

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

Costamare Inc. (CMRE)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7005
-0.0027(-0.39%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
113.26
+0.86(+0.77%)

GOLD
1,811.50
-7.40(-0.41%)

BTC-AUD
42,084.04
-1,897.42(-4.31%)