Australia markets closed

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.34+0.20 (+1.80%)
At close: 04:00PM EST
11.50 +0.16 (+1.41%)
After hours: 07:13PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202411.1811.3811.0511.3411.34395,800
22 Feb 202411.0711.1710.9611.1411.14511,300
21 Feb 202410.8711.1010.8111.0911.09392,800
20 Feb 202411.0211.1110.8610.8710.87392,600
16 Feb 202411.2911.3311.0711.1511.15369,900
15 Feb 202411.1411.3111.1111.2311.23354,700
14 Feb 202411.2211.2310.9311.1311.13550,500
13 Feb 202411.4011.4011.0511.1411.14571,300
12 Feb 202411.1511.6511.1211.5811.58639,200
09 Feb 202411.0311.1410.8911.0811.08599,800
08 Feb 202410.8811.0910.6411.0011.00814,000
07 Feb 202410.6911.0210.4410.9110.91977,200
06 Feb 202410.3210.6210.2910.4110.41495,500
05 Feb 202410.3110.3610.1410.2810.28398,000
02 Feb 202410.5110.5210.2710.3510.35410,300
01 Feb 202410.8010.8710.3210.5210.52671,300
31 Jan 202410.9811.0110.7010.7110.71566,500
30 Jan 202410.7111.0610.6911.0311.03406,500
29 Jan 202410.8911.0410.7210.7710.77496,000
26 Jan 202411.0711.0910.7510.8810.88406,800
25 Jan 202411.1511.1510.7810.9910.99521,500
24 Jan 202410.8911.1610.8111.0911.09564,700
23 Jan 202410.8610.8810.6810.7210.72590,300
22 Jan 202410.9711.0210.8110.8210.82511,500
19 Jan 202411.1111.1410.9110.9710.97530,900
19 Jan 20240.115 Dividend
18 Jan 202411.0811.2010.9311.1611.04381,600
17 Jan 202410.7511.0110.6110.9610.85566,800
16 Jan 202410.8011.0310.7110.9210.81504,300
12 Jan 202410.9510.9910.7010.7410.63386,100
11 Jan 202410.7510.8210.5910.7610.65360,100
10 Jan 202410.7611.0210.7210.7910.68534,800
09 Jan 202411.0111.0110.6910.7410.63463,800
08 Jan 202411.1411.2710.8611.0910.98584,200
05 Jan 202411.0911.4811.0411.3511.23670,300
04 Jan 202411.0611.1711.0011.1211.01568,000
03 Jan 202410.6411.0610.5510.8910.78733,200
02 Jan 202410.5010.9110.4510.6810.57492,000
29 Dec 202310.3810.4510.3110.4110.30388,600
28 Dec 202310.5510.5510.3710.3810.27269,700
27 Dec 202310.5810.6210.4410.5210.41324,100
26 Dec 202310.5610.5810.2610.5510.44466,900
22 Dec 202310.5010.6610.4710.5610.45643,000
21 Dec 202310.2310.4210.1510.4110.30527,800
20 Dec 202310.2510.4510.0810.089.98604,600
19 Dec 202310.0110.3110.0110.3010.19565,000
18 Dec 202310.3010.479.9910.009.90813,300
15 Dec 20239.8110.239.7710.089.981,381,900
14 Dec 20239.689.889.689.759.65406,700
13 Dec 20239.329.549.169.529.42434,600
12 Dec 20239.379.389.219.349.24352,100
11 Dec 20239.519.539.309.359.25533,800
08 Dec 20239.569.679.459.519.41401,800
07 Dec 20239.739.769.469.539.43561,400
06 Dec 20239.8810.049.689.749.64372,300
05 Dec 202310.2410.289.889.899.79368,700
04 Dec 202310.4710.6710.2410.3110.20560,500
01 Dec 202310.0710.6310.0710.6110.50725,600
30 Nov 20239.6710.139.6410.1110.01578,600
29 Nov 20239.629.749.599.629.52263,100
28 Nov 20239.659.719.509.569.46251,000
27 Nov 20239.639.699.519.649.54310,200
24 Nov 20239.469.749.469.719.61227,500
22 Nov 20239.449.509.399.439.33218,400
21 Nov 20239.409.509.389.439.33287,800
20 Nov 20239.529.569.429.469.36255,900
17 Nov 20239.459.569.459.479.37339,400
16 Nov 20239.669.699.369.369.26334,500
15 Nov 20239.249.679.219.669.56705,500
14 Nov 20238.949.258.919.249.14564,700
13 Nov 20238.678.768.628.728.63196,700
10 Nov 20238.758.788.658.718.62244,700
09 Nov 20238.758.908.728.748.65317,600
08 Nov 20238.798.808.618.728.63335,500
07 Nov 20239.009.008.828.838.74390,100
06 Nov 20239.289.318.999.088.99415,200
03 Nov 20239.349.499.259.289.18596,500
02 Nov 20238.929.468.899.449.34855,600
01 Nov 20239.009.008.548.848.751,104,100
31 Oct 20239.109.158.919.038.94776,500
30 Oct 20239.239.289.019.149.05474,100
27 Oct 20239.279.329.099.109.01488,200
26 Oct 20239.159.199.049.159.06324,200
25 Oct 20239.069.179.019.149.05405,600
24 Oct 20239.139.279.069.209.11550,500
23 Oct 20239.089.268.989.159.06356,300
20 Oct 20239.049.128.999.099.00417,000
19 Oct 20239.219.229.029.058.96440,100
19 Oct 20230.115 Dividend
18 Oct 20239.459.459.289.319.10515,300
17 Oct 20239.439.609.439.529.31291,100
16 Oct 20239.639.669.469.489.27293,300
13 Oct 20239.669.679.479.619.39435,300
12 Oct 20239.669.709.399.599.37448,400
11 Oct 20239.609.729.519.589.36381,500
10 Oct 20239.549.719.549.599.37425,900
09 Oct 20239.429.689.409.529.31530,700
06 Oct 20239.329.449.219.419.20450,100
05 Oct 20239.149.369.149.329.11510,500
04 Oct 20239.259.299.059.158.94378,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...