Canada markets close in 24 minutes

Costamare Inc. (CMRE-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.71+0.11 (+0.43%)
As of 01:56PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.6525.7125.6525.7125.71375
Apr 23, 202425.4825.6025.4525.6025.608,440
Apr 22, 202425.7425.8025.5225.6125.614,266
Apr 19, 202425.8625.8625.6125.6125.614,686
Apr 18, 202425.8525.8525.6225.7225.721,528
Apr 17, 202425.5825.8525.5825.8125.816,467
Apr 16, 202425.7925.7925.6125.7125.711,684
Apr 15, 202425.9425.9425.6625.6625.663,781
Apr 12, 202425.8425.8425.8425.8425.84-
Apr 11, 202425.8425.8625.5725.8425.845,601
Apr 11, 20240.53125 Dividend
Apr 10, 202426.3026.3126.1226.1225.591,514
Apr 09, 202426.0526.4626.0526.3425.805,585
Apr 08, 202425.9426.0025.9326.0025.47959
Apr 05, 202425.9025.9325.8125.9325.402,805
Apr 04, 202425.8025.9325.8025.8025.281,151
Apr 03, 202425.9025.9025.9025.9025.37416
Apr 02, 202425.6525.8725.6525.8525.324,134
Apr 01, 202425.7425.8325.6325.6525.134,492
Mar 28, 202425.8025.8425.8025.8425.31713
Mar 27, 202425.6525.8625.6425.8425.313,753
Mar 26, 202425.7425.7425.6325.6325.111,919
Mar 25, 202425.6625.6625.6625.6625.14265
Mar 22, 202425.7025.7525.6125.6525.136,894
Mar 21, 202425.7025.7825.6825.7725.25580
Mar 20, 202425.6025.6725.6025.6725.151,054
Mar 19, 202425.7325.8425.5625.5625.048,105
Mar 18, 202425.8925.8925.8825.8925.36850
Mar 15, 202425.7125.9925.6525.9025.37971
Mar 14, 202425.9525.9525.7125.7125.19945
Mar 13, 202425.9125.9125.7925.7925.261,210
Mar 12, 202425.6026.0025.6025.7125.195,277
Mar 11, 202425.7725.7725.7725.7725.25-
Mar 08, 202425.6725.8525.6725.7725.252,358
Mar 07, 202425.9125.9125.7725.8325.305,059
Mar 06, 202425.8525.8525.5925.5925.073,480
Mar 05, 202425.5125.6225.4525.6125.091,069
Mar 04, 202425.4925.8525.4925.8525.323,172
Mar 01, 202425.5525.5725.4525.4524.933,102
Feb 29, 202425.6125.6125.4225.4324.912,979
Feb 28, 202425.4725.7425.4425.7425.221,432
Feb 27, 202425.5125.7225.4125.5925.0712,873
Feb 26, 202425.4425.7525.4425.6425.121,544
Feb 23, 202425.4425.8725.4125.8125.296,408
Feb 22, 202425.5225.5525.3925.4024.8813,540
Feb 21, 202426.0226.0225.5025.5225.0015,018
Feb 20, 202425.5926.0625.5925.9125.385,691
Feb 16, 202425.4925.7725.4925.7725.244,917
Feb 15, 202425.4025.4925.4025.4924.971,959
Feb 14, 202425.3625.4325.3225.4324.913,019
Feb 13, 202425.3525.3825.3025.3624.855,011
Feb 12, 202425.5025.5025.4025.4124.8920,957
Feb 09, 202426.0526.0825.6425.6525.135,095
Feb 08, 202426.0826.0825.6825.6825.162,362
Feb 07, 202425.6825.7525.6825.7525.23696
Feb 06, 202425.6125.6125.6125.6125.09418
Feb 05, 202425.5725.8125.5725.7725.241,697
Feb 02, 202426.0426.0425.5425.5425.02640
Feb 01, 202425.6025.9025.5525.9025.374,853
Jan 31, 202425.4525.6025.4325.6025.083,334
Jan 30, 202425.6525.6525.4225.6225.105,503
Jan 29, 202425.5525.7125.5525.6725.151,096
Jan 26, 202425.8025.8025.6925.6925.172,153
Jan 25, 202425.5225.6825.4825.6825.162,757
Jan 24, 202425.5025.7525.5025.6925.172,498
Jan 23, 202425.4925.4925.4525.4524.93750
Jan 22, 202425.6325.6325.4225.4224.902,883
Jan 19, 202425.6725.7825.5825.6325.10670
Jan 18, 202425.6225.8525.5325.8525.323,576
Jan 17, 202425.5625.7725.5625.7425.222,793
Jan 16, 202426.0026.0025.4825.5725.055,756
Jan 12, 202425.9525.9525.4625.5925.072,032
Jan 11, 202425.8825.8825.4625.8225.291,331
Jan 11, 20240.53125 Dividend
Jan 10, 202425.9526.0225.8425.9624.913,721
Jan 09, 202425.8025.9125.8025.9124.86531
Jan 08, 202425.7125.8125.6525.8124.772,246
Jan 05, 202425.5325.8325.5125.8324.795,850
Jan 04, 202425.5025.5725.3525.5424.514,130
Jan 03, 202425.5525.6425.4825.6424.602,319
Jan 02, 202425.4125.5525.4125.4524.423,227
Dec 29, 202325.1925.5525.1925.3824.355,538
Dec 28, 202325.5125.5125.1225.1624.1417,019
Dec 27, 202325.5325.5325.5225.5224.49955
Dec 26, 202325.5325.5925.5325.5624.531,172
Dec 22, 202325.4825.6225.4125.6224.581,367
Dec 21, 202325.5125.5125.5125.5124.48615
Dec 20, 202325.6025.6125.5825.5824.551,566
Dec 19, 202325.3025.5525.3025.5324.505,922
Dec 18, 202325.2025.5525.2025.5524.523,978
Dec 15, 202325.4525.4525.3925.3924.36556
Dec 14, 202325.2925.2925.2925.2924.27-
Dec 13, 202325.2325.2925.2325.2924.271,449
Dec 12, 202325.1825.3325.1825.1824.161,469
Dec 11, 202325.3625.4625.1825.4424.413,192
Dec 08, 202325.2725.3825.2725.3824.35424
Dec 07, 202325.3025.3425.2725.3424.322,637
Dec 06, 202325.3025.3025.3025.3024.281,930
Dec 05, 202325.3925.4025.2625.3024.281,345
Dec 04, 202325.3025.3925.3025.3724.354,502
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...