Canada markets closed

Costamare Inc. (CMRE-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.92+0.15 (+0.58%)
At close: 03:09PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.8025.9625.9025.9225.923,046
Apr 25, 202425.8425.8425.7525.7725.774,128
Apr 24, 202425.8125.9025.7725.9025.903,009
Apr 23, 202425.9325.9325.9325.9325.93-
Apr 22, 202425.9325.9325.9325.9325.93513
Apr 19, 202425.7525.7525.7525.7525.75362
Apr 18, 202425.6525.7525.6525.6625.661,559
Apr 17, 202425.8825.9125.7125.8025.803,118
Apr 16, 202425.7425.9225.6225.9025.901,305
Apr 15, 202425.8725.8825.6125.6125.617,307
Apr 12, 202425.9325.9325.7025.7025.7011,063
Apr 11, 202425.8325.9325.5125.8925.8911,931
Apr 11, 20240.546875 Dividend
Apr 10, 202426.2926.2926.1026.2025.653,182
Apr 09, 202426.1426.2926.1426.2925.742,159
Apr 08, 202426.0526.0926.0026.0025.463,032
Apr 05, 202425.9526.0525.7826.0025.466,267
Apr 04, 202426.1026.1025.9926.1025.567,798
Apr 03, 202425.8826.0825.8826.0725.532,499
Apr 02, 202425.7326.1625.7325.9025.362,595
Apr 01, 202425.8025.9325.7425.7525.2120,874
Mar 28, 202425.8725.8825.8325.8525.312,836
Mar 27, 202425.8125.9725.8025.9525.412,785
Mar 26, 202426.1326.1325.9725.9725.43864
Mar 25, 202426.1926.1926.1926.1925.64-
Mar 22, 202426.0226.1926.0226.1925.641,273
Mar 21, 202426.1326.3026.0426.0425.502,423
Mar 20, 202426.1526.2226.1526.1525.601,809
Mar 19, 202426.2226.2226.2226.2225.67288
Mar 18, 202426.1826.4426.1826.2625.713,300
Mar 15, 202426.6026.6026.2526.2525.701,048
Mar 14, 202426.3726.9026.2926.8126.251,443
Mar 13, 202426.2326.2426.2026.2425.691,457
Mar 12, 202426.2826.3826.1626.3525.8012,221
Mar 11, 202426.0326.2126.0226.1925.653,652
Mar 08, 202426.2726.2726.2726.2725.72-
Mar 07, 202426.2626.2726.2526.2725.72763
Mar 06, 202426.1026.3326.0826.2125.665,616
Mar 05, 202425.9825.9925.9825.9925.45619
Mar 04, 202425.8925.8925.8925.8925.35-
Mar 01, 202425.7925.8925.7925.8925.351,774
Feb 29, 202425.8525.9325.8525.8625.32952
Feb 28, 202425.8825.8825.7925.7925.251,668
Feb 27, 202426.0126.1825.7925.8025.263,557
Feb 26, 202425.8425.9625.8025.9525.411,046
Feb 23, 202425.8325.8525.7925.7925.252,747
Feb 22, 202425.9726.3025.7525.8325.298,218
Feb 21, 202425.9526.0025.7525.7525.214,107
Feb 20, 202425.9025.9025.8625.9025.361,850
Feb 16, 202425.8925.8925.7725.8725.331,509
Feb 15, 202425.7526.0625.7526.0625.5113,165
Feb 14, 202425.7925.7925.7425.7525.218,459
Feb 13, 202425.7625.8225.7325.7325.193,094
Feb 12, 202425.7025.8525.7025.8525.31989
Feb 09, 202425.6725.7325.6725.7325.192,241
Feb 08, 202425.8025.8425.6625.6625.123,310
Feb 07, 202425.7525.7825.7525.7625.222,150
Feb 06, 202425.7725.7925.7325.7525.215,476
Feb 05, 202425.8825.8825.7625.7625.22410
Feb 02, 202425.9025.9225.7525.7525.218,272
Feb 01, 202425.8125.9025.7525.8925.351,965
Jan 31, 202425.8426.0025.8425.9225.381,326
Jan 30, 202426.0326.0325.8525.9525.414,440
Jan 29, 202425.9326.3425.7426.3425.798,420
Jan 26, 202426.4226.4225.9826.0425.5010,403
Jan 25, 202426.1426.2325.8226.0425.501,633
Jan 24, 202425.7526.7025.7526.0025.4613,304
Jan 23, 202425.6125.6725.5825.6725.133,344
Jan 22, 202425.6225.6625.6225.6625.12659
Jan 19, 202425.9725.9725.6325.8025.262,239
Jan 18, 202425.8025.8025.5725.8025.262,150
Jan 17, 202425.9825.9825.7425.7625.222,834
Jan 16, 202425.7526.2025.7125.7225.185,213
Jan 12, 202425.7825.8225.6625.8025.262,495
Jan 11, 202425.9526.0025.6525.7625.2216,454
Jan 11, 20240.546875 Dividend
Jan 10, 202425.9526.1625.9526.1325.056,455
Jan 09, 202425.9725.9725.8125.9024.832,072
Jan 08, 202425.6725.8825.6725.8824.803,794
Jan 05, 202425.8525.9425.6025.6424.587,298
Jan 04, 202425.6025.9525.5425.9524.887,705
Jan 03, 202425.4625.5625.4625.5524.492,273
Jan 02, 202425.6025.6025.4325.4324.3810,496
Dec 29, 202325.4025.6425.4025.5524.497,137
Dec 28, 202325.5325.5325.4725.5324.471,243
Dec 27, 202325.5225.5425.5225.5324.47564
Dec 26, 202325.5525.5525.3725.4924.442,716
Dec 22, 202325.5825.5825.3925.4824.421,508
Dec 21, 202325.4125.5525.4125.5424.492,407
Dec 20, 202325.2825.5225.2825.5024.453,224
Dec 19, 202325.3025.3125.2825.2824.232,383
Dec 18, 202325.3525.5025.3525.4124.361,867
Dec 15, 202325.3625.5025.1625.1624.123,743
Dec 14, 202325.5025.5025.3625.4024.352,175
Dec 13, 202325.3925.3925.3925.3924.34431
Dec 12, 202325.3625.3625.3625.3624.31227
Dec 11, 202325.3525.3525.3525.3524.30700
Dec 08, 202325.4225.4225.3525.3524.30749
Dec 07, 202325.4825.4825.4825.4824.43-
Dec 06, 202325.3525.5025.3525.4824.432,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...