CMRE - Costamare Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20238.879.198.859.179.17847,400
06 June 20238.278.808.258.798.79810,500
05 June 20238.248.468.238.338.33590,900
02 June 20238.088.388.068.278.271,006,300
01 June 20237.787.947.757.917.91809,900
31 May 20237.977.977.717.727.721,051,800
30 May 20237.978.157.928.108.10676,600
26 May 20238.218.277.948.008.00723,100
25 May 20238.358.428.138.158.15407,000
24 May 20238.488.548.388.418.41510,700
23 May 20238.488.668.468.568.56456,900
22 May 20238.548.578.358.468.46581,200
19 May 20238.728.728.518.518.51404,800
18 May 20238.668.688.608.638.63429,900
17 May 20238.558.678.468.668.66586,500
16 May 20238.418.718.368.408.40673,700
15 May 20238.488.568.128.548.54973,000
12 May 20238.498.568.288.338.33501,800
11 May 20238.288.438.268.428.42454,200
10 May 20238.518.528.248.358.35493,900
09 May 20238.448.498.308.428.42394,700
08 May 20238.428.518.348.498.49524,400
05 May 20238.088.428.088.398.39574,700
04 May 20238.308.307.938.048.041,215,200
03 May 20238.458.498.328.398.39742,300
02 May 20238.678.718.338.448.441,569,800
01 May 20239.019.028.638.738.73697,600
28 Apr 20238.909.078.899.039.03425,400
27 Apr 20238.938.978.848.898.89387,800
26 Apr 20238.918.968.748.898.89822,000
25 Apr 20239.099.258.888.988.981,104,200
24 Apr 20239.189.409.049.359.35772,800
21 Apr 20239.839.839.479.509.50472,800
20 Apr 202310.0010.059.729.829.82571,200
19 Apr 20239.9310.109.9010.0010.00581,700
18 Apr 202310.0710.109.9310.0510.05410,700
18 Apr 20230.115 Dividend
17 Apr 202310.1010.2110.0110.1610.05447,200
14 Apr 202310.0810.189.9010.009.89406,500
13 Apr 20239.7310.069.719.999.88567,300
12 Apr 20239.609.729.579.649.53335,200
11 Apr 20239.379.659.329.559.44544,200
10 Apr 20239.189.449.189.379.26616,200
06 Apr 20239.269.329.109.119.01603,900
05 Apr 20239.129.218.989.209.10648,000
04 Apr 20239.359.499.119.169.06530,700
03 Apr 20239.389.399.109.229.12523,900
31 Mar 20239.319.439.309.419.30423,900
30 Mar 20239.399.459.229.289.17323,500
29 Mar 20239.379.439.239.279.17301,400
28 Mar 20239.249.339.239.269.16280,200
27 Mar 20239.259.299.079.239.13324,300
24 Mar 20239.119.259.019.209.10434,100
23 Mar 20239.359.489.119.199.09405,200
22 Mar 20239.309.529.249.259.15370,000
21 Mar 20239.219.469.219.339.22419,600
20 Mar 20239.099.209.029.058.95625,200
17 Mar 20239.309.479.029.088.98963,600
16 Mar 20239.529.579.159.369.25772,800
15 Mar 20239.569.789.509.679.56711,400
14 Mar 20239.9110.029.739.829.71606,700
13 Mar 20239.629.879.479.709.59891,200
10 Mar 202310.0410.099.749.859.74828,200
09 Mar 202310.2610.3210.0610.079.96584,300
08 Mar 202310.2410.4310.1410.2610.14567,300
07 Mar 202310.2910.3410.1710.2010.08391,200
06 Mar 202310.5810.6010.2810.3110.19537,000
03 Mar 202310.6610.7410.5610.5810.46597,800
02 Mar 202310.6610.7010.5610.6510.53627,800
01 Mar 202310.5510.9210.5510.7010.58699,400
28 Feb 202310.5810.7610.4810.5010.38555,200
27 Feb 202310.4510.7810.4510.6610.54763,200
24 Feb 202310.1610.4110.1010.3510.23811,800
23 Feb 20239.9110.239.9110.2110.09505,900
22 Feb 20239.849.939.789.819.70313,500
21 Feb 202310.1310.259.849.849.73576,100
17 Feb 202310.0110.179.9710.1310.02540,300
16 Feb 20239.7710.069.779.989.87717,400
15 Feb 20239.779.799.609.699.58585,900
14 Feb 20239.879.939.689.849.73763,900
13 Feb 20239.889.949.789.889.77381,500
10 Feb 20239.979.999.789.929.81686,600
09 Feb 202310.2010.269.8910.009.89919,000
08 Feb 202310.3910.589.9310.1610.051,145,600
07 Feb 202310.3010.5310.2210.4210.30725,400
06 Feb 202310.2410.3710.2010.2610.14517,700
03 Feb 202310.3910.5010.2210.3210.20447,200
02 Feb 202310.6610.8210.3410.3910.27702,500
01 Feb 202310.1610.6510.1510.5610.44723,400
31 Jan 202310.0110.1710.0110.1510.04792,100
30 Jan 202310.1610.289.9910.029.91711,000
27 Jan 20239.9810.269.9310.2610.14442,800
26 Jan 20239.869.999.639.989.87675,100
25 Jan 20239.919.939.699.829.71424,600
24 Jan 202310.1010.259.9110.049.93543,600
23 Jan 202310.0510.3410.0010.1410.03712,300
20 Jan 20239.9510.079.8210.049.93516,000
19 Jan 20239.659.959.559.899.78748,900
19 Jan 20230.115 Dividend
18 Jan 20239.9210.109.769.779.55477,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...