Canada markets open in 2 hours 40 minutes

Costamare Inc. (CMRE-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.25+0.04 (+0.16%)
At close: 02:49PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202425.3025.3025.2525.2525.251,738
Apr 12, 202425.2125.2125.2125.2125.21-
Apr 11, 202425.2525.2525.2125.2125.21472
Apr 11, 20240.476563 Dividend
Apr 10, 202425.7025.7025.3025.4024.922,536
Apr 09, 202425.8725.8725.8725.8725.38-
Apr 08, 202425.8725.8725.8425.8725.381,250
Apr 05, 202425.8526.0025.8526.0025.514,959
Apr 04, 202425.6525.8525.6525.8525.361,828
Apr 03, 202425.9625.9625.6325.7525.272,516
Apr 02, 202425.7525.7525.7525.7525.27-
Apr 01, 202425.5226.0025.5225.7525.275,552
Mar 28, 202425.4025.4025.4025.4024.92-
Mar 27, 202425.4025.4025.4025.4024.92805
Mar 26, 202425.3025.3025.3025.3024.83-
Mar 25, 202425.3025.3025.3025.3024.83502
Mar 22, 202425.2525.2525.2525.2524.78574
Mar 21, 202425.3925.3925.1525.1524.68354
Mar 20, 202425.1625.3025.1625.3024.831,755
Mar 19, 202425.5725.5725.5725.5725.09-
Mar 18, 202425.5725.5725.5725.5725.09-
Mar 15, 202425.5725.5725.5725.5725.09546
Mar 14, 202425.6025.6825.6025.6825.201,318
Mar 13, 202425.7725.7725.7725.7725.29-
Mar 12, 202425.7825.7825.7725.7725.29634
Mar 11, 202425.4625.9025.4625.9025.411,815
Mar 08, 202425.5725.5725.5725.5725.09150
Mar 07, 202425.5425.9025.5425.5725.094,303
Mar 06, 202425.4925.4925.4925.4925.01102
Mar 05, 202425.2925.2925.2925.2924.81340
Mar 04, 202425.4925.4925.4125.4124.93302
Mar 01, 202425.1825.1925.1825.1924.72560
Feb 29, 202425.3025.5025.3025.5025.02857
Feb 28, 202425.3225.3225.3225.3224.84354
Feb 27, 202425.4625.4925.3425.4925.012,136
Feb 26, 202425.2025.4725.2025.3524.8714,497
Feb 23, 202425.1525.4225.1525.4224.94399
Feb 22, 202425.1225.1225.1225.1224.65749
Feb 21, 202425.1525.2425.1225.2124.731,236
Feb 20, 202425.3325.3325.3325.3324.85-
Feb 16, 202425.3325.3325.3325.3324.85-
Feb 15, 202425.3325.3325.3325.3324.85228
Feb 14, 202425.1225.1825.1225.1624.691,502
Feb 13, 202425.0825.4825.0825.1224.651,355
Feb 12, 202425.1225.1225.1225.1224.65366
Feb 09, 202425.2025.2025.1125.1124.64535
Feb 08, 202425.1025.1125.1025.1124.64610
Feb 07, 202425.4525.4525.2225.2224.75366
Feb 06, 202425.1125.1725.1025.1624.69788
Feb 05, 202425.1425.1425.1025.1024.631,212
Feb 02, 202425.2725.3025.2725.3024.83749
Feb 01, 202425.4325.5025.4325.5025.02402
Jan 31, 202425.2825.2825.2825.2824.81-
Jan 30, 202425.3525.3525.2825.2824.81310
Jan 29, 202425.3525.3525.3525.3524.87124
Jan 26, 202425.1025.1525.1025.1524.68559
Jan 25, 202425.2825.2825.0525.0524.582,769
Jan 24, 202425.3025.3025.3025.3024.83404
Jan 23, 202425.1025.4125.0725.4124.94792
Jan 22, 202425.4025.4025.2825.2824.80389
Jan 19, 202425.2125.5025.1425.4124.931,651
Jan 18, 202425.0225.8525.0225.8525.362,082
Jan 17, 202425.1925.1925.1025.1024.631,422
Jan 16, 202425.1025.3225.0325.0324.563,041
Jan 12, 202425.1025.1025.1025.1024.63393
Jan 11, 202425.7025.8325.0425.2224.7511,379
Jan 11, 20240.476563 Dividend
Jan 10, 202425.7525.8025.7525.8024.852,264
Jan 09, 202425.7725.7725.7725.7724.82357
Jan 08, 202425.9325.9325.4525.5524.617,583
Jan 05, 202425.3225.7825.2125.6924.748,653
Jan 04, 202425.6025.6025.0125.4724.533,428
Jan 03, 202424.8525.8424.8125.4524.517,793
Jan 02, 202424.8424.9324.8424.8523.936,059
Dec 29, 202324.7624.9324.7624.8323.911,056
Dec 28, 202324.6524.9224.6524.9224.00993
Dec 27, 202324.7724.9024.5724.9023.981,653
Dec 26, 202324.4824.6724.4824.6723.761,446
Dec 22, 202324.5824.7424.2224.6523.742,492
Dec 21, 202324.7024.7324.5724.5923.683,010
Dec 20, 202324.5524.6924.5424.5823.674,122
Dec 19, 202324.5424.5424.5424.5423.64284
Dec 18, 202324.5024.5024.5024.5023.60390
Dec 15, 202324.3424.4724.3424.4723.56913
Dec 14, 202324.5624.5624.3524.3523.45600
Dec 13, 202324.5624.5624.3224.3223.42617
Dec 12, 202324.3324.5024.3324.5023.602,138
Dec 11, 202324.4524.4524.4424.4423.542,408
Dec 08, 202324.1924.4024.1924.2323.341,580
Dec 07, 202324.1924.5724.1724.5023.60973
Dec 06, 202324.4624.4624.4624.4623.56705
Dec 05, 202324.5024.5024.1724.4623.561,584
Dec 04, 202324.3624.5024.0624.4623.5612,388
Dec 01, 202324.4424.5024.0324.4223.524,003
Nov 30, 202324.4224.4224.4224.4223.52292
Nov 29, 202324.4424.4424.1924.1923.29425
Nov 28, 202323.9224.2523.9224.2523.361,028
Nov 27, 202324.1524.1524.1024.1323.242,759
Nov 24, 202323.8023.8023.8023.8022.92348
Nov 22, 202323.8523.8523.7923.8022.92687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...