CMRE - Costamare Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 8.87 | 9.19 | 8.85 | 9.17 | 9.17 | 847,400 |
| 06 June 2023 | 8.27 | 8.80 | 8.25 | 8.79 | 8.79 | 810,500 |
| 05 June 2023 | 8.24 | 8.46 | 8.23 | 8.33 | 8.33 | 590,900 |
| 02 June 2023 | 8.08 | 8.38 | 8.06 | 8.27 | 8.27 | 1,006,300 |
| 01 June 2023 | 7.78 | 7.94 | 7.75 | 7.91 | 7.91 | 809,900 |
| 31 May 2023 | 7.97 | 7.97 | 7.71 | 7.72 | 7.72 | 1,051,800 |
| 30 May 2023 | 7.97 | 8.15 | 7.92 | 8.10 | 8.10 | 676,600 |
| 26 May 2023 | 8.21 | 8.27 | 7.94 | 8.00 | 8.00 | 723,100 |
| 25 May 2023 | 8.35 | 8.42 | 8.13 | 8.15 | 8.15 | 407,000 |
| 24 May 2023 | 8.48 | 8.54 | 8.38 | 8.41 | 8.41 | 510,700 |
| 23 May 2023 | 8.48 | 8.66 | 8.46 | 8.56 | 8.56 | 456,900 |
| 22 May 2023 | 8.54 | 8.57 | 8.35 | 8.46 | 8.46 | 581,200 |
| 19 May 2023 | 8.72 | 8.72 | 8.51 | 8.51 | 8.51 | 404,800 |
| 18 May 2023 | 8.66 | 8.68 | 8.60 | 8.63 | 8.63 | 429,900 |
| 17 May 2023 | 8.55 | 8.67 | 8.46 | 8.66 | 8.66 | 586,500 |
| 16 May 2023 | 8.41 | 8.71 | 8.36 | 8.40 | 8.40 | 673,700 |
| 15 May 2023 | 8.48 | 8.56 | 8.12 | 8.54 | 8.54 | 973,000 |
| 12 May 2023 | 8.49 | 8.56 | 8.28 | 8.33 | 8.33 | 501,800 |
| 11 May 2023 | 8.28 | 8.43 | 8.26 | 8.42 | 8.42 | 454,200 |
| 10 May 2023 | 8.51 | 8.52 | 8.24 | 8.35 | 8.35 | 493,900 |
| 09 May 2023 | 8.44 | 8.49 | 8.30 | 8.42 | 8.42 | 394,700 |
| 08 May 2023 | 8.42 | 8.51 | 8.34 | 8.49 | 8.49 | 524,400 |
| 05 May 2023 | 8.08 | 8.42 | 8.08 | 8.39 | 8.39 | 574,700 |
| 04 May 2023 | 8.30 | 8.30 | 7.93 | 8.04 | 8.04 | 1,215,200 |
| 03 May 2023 | 8.45 | 8.49 | 8.32 | 8.39 | 8.39 | 742,300 |
| 02 May 2023 | 8.67 | 8.71 | 8.33 | 8.44 | 8.44 | 1,569,800 |
| 01 May 2023 | 9.01 | 9.02 | 8.63 | 8.73 | 8.73 | 697,600 |
| 28 Apr 2023 | 8.90 | 9.07 | 8.89 | 9.03 | 9.03 | 425,400 |
| 27 Apr 2023 | 8.93 | 8.97 | 8.84 | 8.89 | 8.89 | 387,800 |
| 26 Apr 2023 | 8.91 | 8.96 | 8.74 | 8.89 | 8.89 | 822,000 |
| 25 Apr 2023 | 9.09 | 9.25 | 8.88 | 8.98 | 8.98 | 1,104,200 |
| 24 Apr 2023 | 9.18 | 9.40 | 9.04 | 9.35 | 9.35 | 772,800 |
| 21 Apr 2023 | 9.83 | 9.83 | 9.47 | 9.50 | 9.50 | 472,800 |
| 20 Apr 2023 | 10.00 | 10.05 | 9.72 | 9.82 | 9.82 | 571,200 |
| 19 Apr 2023 | 9.93 | 10.10 | 9.90 | 10.00 | 10.00 | 581,700 |
| 18 Apr 2023 | 10.07 | 10.10 | 9.93 | 10.05 | 10.05 | 410,700 |
| 18 Apr 2023 | 0.115 Dividend | |||||
| 17 Apr 2023 | 10.10 | 10.21 | 10.01 | 10.16 | 10.05 | 447,200 |
| 14 Apr 2023 | 10.08 | 10.18 | 9.90 | 10.00 | 9.89 | 406,500 |
| 13 Apr 2023 | 9.73 | 10.06 | 9.71 | 9.99 | 9.88 | 567,300 |
| 12 Apr 2023 | 9.60 | 9.72 | 9.57 | 9.64 | 9.53 | 335,200 |
| 11 Apr 2023 | 9.37 | 9.65 | 9.32 | 9.55 | 9.44 | 544,200 |
| 10 Apr 2023 | 9.18 | 9.44 | 9.18 | 9.37 | 9.26 | 616,200 |
| 06 Apr 2023 | 9.26 | 9.32 | 9.10 | 9.11 | 9.01 | 603,900 |
| 05 Apr 2023 | 9.12 | 9.21 | 8.98 | 9.20 | 9.10 | 648,000 |
| 04 Apr 2023 | 9.35 | 9.49 | 9.11 | 9.16 | 9.06 | 530,700 |
| 03 Apr 2023 | 9.38 | 9.39 | 9.10 | 9.22 | 9.12 | 523,900 |
| 31 Mar 2023 | 9.31 | 9.43 | 9.30 | 9.41 | 9.30 | 423,900 |
| 30 Mar 2023 | 9.39 | 9.45 | 9.22 | 9.28 | 9.17 | 323,500 |
| 29 Mar 2023 | 9.37 | 9.43 | 9.23 | 9.27 | 9.17 | 301,400 |
| 28 Mar 2023 | 9.24 | 9.33 | 9.23 | 9.26 | 9.16 | 280,200 |
| 27 Mar 2023 | 9.25 | 9.29 | 9.07 | 9.23 | 9.13 | 324,300 |
| 24 Mar 2023 | 9.11 | 9.25 | 9.01 | 9.20 | 9.10 | 434,100 |
| 23 Mar 2023 | 9.35 | 9.48 | 9.11 | 9.19 | 9.09 | 405,200 |
| 22 Mar 2023 | 9.30 | 9.52 | 9.24 | 9.25 | 9.15 | 370,000 |
| 21 Mar 2023 | 9.21 | 9.46 | 9.21 | 9.33 | 9.22 | 419,600 |
| 20 Mar 2023 | 9.09 | 9.20 | 9.02 | 9.05 | 8.95 | 625,200 |
| 17 Mar 2023 | 9.30 | 9.47 | 9.02 | 9.08 | 8.98 | 963,600 |
| 16 Mar 2023 | 9.52 | 9.57 | 9.15 | 9.36 | 9.25 | 772,800 |
| 15 Mar 2023 | 9.56 | 9.78 | 9.50 | 9.67 | 9.56 | 711,400 |
| 14 Mar 2023 | 9.91 | 10.02 | 9.73 | 9.82 | 9.71 | 606,700 |
| 13 Mar 2023 | 9.62 | 9.87 | 9.47 | 9.70 | 9.59 | 891,200 |
| 10 Mar 2023 | 10.04 | 10.09 | 9.74 | 9.85 | 9.74 | 828,200 |
| 09 Mar 2023 | 10.26 | 10.32 | 10.06 | 10.07 | 9.96 | 584,300 |
| 08 Mar 2023 | 10.24 | 10.43 | 10.14 | 10.26 | 10.14 | 567,300 |
| 07 Mar 2023 | 10.29 | 10.34 | 10.17 | 10.20 | 10.08 | 391,200 |
| 06 Mar 2023 | 10.58 | 10.60 | 10.28 | 10.31 | 10.19 | 537,000 |
| 03 Mar 2023 | 10.66 | 10.74 | 10.56 | 10.58 | 10.46 | 597,800 |
| 02 Mar 2023 | 10.66 | 10.70 | 10.56 | 10.65 | 10.53 | 627,800 |
| 01 Mar 2023 | 10.55 | 10.92 | 10.55 | 10.70 | 10.58 | 699,400 |
| 28 Feb 2023 | 10.58 | 10.76 | 10.48 | 10.50 | 10.38 | 555,200 |
| 27 Feb 2023 | 10.45 | 10.78 | 10.45 | 10.66 | 10.54 | 763,200 |
| 24 Feb 2023 | 10.16 | 10.41 | 10.10 | 10.35 | 10.23 | 811,800 |
| 23 Feb 2023 | 9.91 | 10.23 | 9.91 | 10.21 | 10.09 | 505,900 |
| 22 Feb 2023 | 9.84 | 9.93 | 9.78 | 9.81 | 9.70 | 313,500 |
| 21 Feb 2023 | 10.13 | 10.25 | 9.84 | 9.84 | 9.73 | 576,100 |
| 17 Feb 2023 | 10.01 | 10.17 | 9.97 | 10.13 | 10.02 | 540,300 |
| 16 Feb 2023 | 9.77 | 10.06 | 9.77 | 9.98 | 9.87 | 717,400 |
| 15 Feb 2023 | 9.77 | 9.79 | 9.60 | 9.69 | 9.58 | 585,900 |
| 14 Feb 2023 | 9.87 | 9.93 | 9.68 | 9.84 | 9.73 | 763,900 |
| 13 Feb 2023 | 9.88 | 9.94 | 9.78 | 9.88 | 9.77 | 381,500 |
| 10 Feb 2023 | 9.97 | 9.99 | 9.78 | 9.92 | 9.81 | 686,600 |
| 09 Feb 2023 | 10.20 | 10.26 | 9.89 | 10.00 | 9.89 | 919,000 |
| 08 Feb 2023 | 10.39 | 10.58 | 9.93 | 10.16 | 10.05 | 1,145,600 |
| 07 Feb 2023 | 10.30 | 10.53 | 10.22 | 10.42 | 10.30 | 725,400 |
| 06 Feb 2023 | 10.24 | 10.37 | 10.20 | 10.26 | 10.14 | 517,700 |
| 03 Feb 2023 | 10.39 | 10.50 | 10.22 | 10.32 | 10.20 | 447,200 |
| 02 Feb 2023 | 10.66 | 10.82 | 10.34 | 10.39 | 10.27 | 702,500 |
| 01 Feb 2023 | 10.16 | 10.65 | 10.15 | 10.56 | 10.44 | 723,400 |
| 31 Jan 2023 | 10.01 | 10.17 | 10.01 | 10.15 | 10.04 | 792,100 |
| 30 Jan 2023 | 10.16 | 10.28 | 9.99 | 10.02 | 9.91 | 711,000 |
| 27 Jan 2023 | 9.98 | 10.26 | 9.93 | 10.26 | 10.14 | 442,800 |
| 26 Jan 2023 | 9.86 | 9.99 | 9.63 | 9.98 | 9.87 | 675,100 |
| 25 Jan 2023 | 9.91 | 9.93 | 9.69 | 9.82 | 9.71 | 424,600 |
| 24 Jan 2023 | 10.10 | 10.25 | 9.91 | 10.04 | 9.93 | 543,600 |
| 23 Jan 2023 | 10.05 | 10.34 | 10.00 | 10.14 | 10.03 | 712,300 |
| 20 Jan 2023 | 9.95 | 10.07 | 9.82 | 10.04 | 9.93 | 516,000 |
| 19 Jan 2023 | 9.65 | 9.95 | 9.55 | 9.89 | 9.78 | 748,900 |
| 19 Jan 2023 | 0.115 Dividend | |||||
| 18 Jan 2023 | 9.92 | 10.10 | 9.76 | 9.77 | 9.55 | 477,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.