Canada markets open in 50 minutes

Costamare Inc. (CMRE-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.68+0.07 (+0.26%)
At close: 03:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.6126.7726.5826.6826.683,315
May 02, 202426.3026.8926.3026.6126.616,658
May 01, 202426.3026.3526.1626.2326.232,690
Apr 30, 202426.2826.4226.0126.1626.164,138
Apr 29, 202426.0226.3026.0226.1626.167,769
Apr 26, 202426.1526.2826.0926.0926.092,487
Apr 25, 202426.1026.5026.0026.0626.067,552
Apr 24, 202426.2026.2526.1226.1626.166,980
Apr 23, 202426.3226.3226.0226.0226.022,959
Apr 22, 202426.1326.4026.1326.3226.324,921
Apr 19, 202426.0926.4926.0926.3126.317,830
Apr 18, 202426.4126.4326.1726.2526.256,477
Apr 17, 202426.5526.5526.3826.3826.383,857
Apr 16, 202426.3326.6626.3026.5126.516,449
Apr 15, 202426.5426.5826.4126.4826.485,172
Apr 12, 202426.5026.7926.2026.5826.585,616
Apr 11, 202426.5026.6126.3726.5426.546,445
Apr 11, 20240.554688 Dividend
Apr 10, 202426.8726.8726.5026.8426.298,609
Apr 09, 202426.6726.8926.6726.8826.322,407
Apr 08, 202426.5926.8726.5926.7926.243,075
Apr 05, 202426.6726.6826.6126.6826.134,102
Apr 04, 202426.3026.5726.3026.5726.02729
Apr 03, 202426.5026.5726.4926.5726.024,664
Apr 02, 202426.2026.4926.2026.4925.947,064
Apr 01, 202426.0026.1926.0026.1925.653,492
Mar 28, 202426.1126.1125.9726.0125.4710,811
Mar 27, 202426.0126.0525.8326.0525.519,702
Mar 26, 202426.1126.1225.8226.1225.5816,328
Mar 25, 202426.5526.5626.1326.1725.6311,546
Mar 22, 202426.5526.8526.5526.5826.035,805
Mar 21, 202426.5326.6026.5026.5526.0010,280
Mar 20, 202426.5526.8526.5026.6026.0510,876
Mar 19, 202426.7526.7926.5426.5425.993,718
Mar 18, 202426.6326.7026.5126.7026.153,209
Mar 15, 202426.8126.8426.6126.6126.062,702
Mar 14, 202426.7026.8126.5626.7026.156,403
Mar 13, 202426.7426.7426.5226.6026.055,538
Mar 12, 202426.6626.7626.5126.5926.048,478
Mar 11, 202426.6026.6526.5726.6326.088,879
Mar 08, 202426.5926.7026.5426.5425.995,341
Mar 07, 202426.7126.7926.5126.6826.134,459
Mar 06, 202426.6326.7526.6326.6726.124,180
Mar 05, 202426.5926.7126.5526.6326.083,454
Mar 04, 202426.2426.6926.2426.5425.9918,766
Mar 01, 202426.1526.2526.1526.2025.663,757
Feb 29, 202426.4026.4826.0726.3025.764,600
Feb 28, 202426.2226.3926.0726.3725.831,646
Feb 27, 202426.5026.5126.0426.1325.5914,598
Feb 26, 202426.3526.5426.2126.3825.831,712
Feb 23, 202426.4026.4526.2026.3425.804,024
Feb 22, 202426.4226.5526.4026.5225.975,898
Feb 21, 202426.7326.7326.5326.6826.136,495
Feb 20, 202426.6026.7326.5726.7326.1817,768
Feb 16, 202426.7326.7326.4726.5025.956,291
Feb 15, 202426.4926.6826.4026.5926.0410,574
Feb 14, 202426.3326.4726.3326.4725.925,380
Feb 13, 202426.5126.5626.1026.3325.797,813
Feb 12, 202426.4926.6125.7126.5125.9611,497
Feb 09, 202426.4026.7826.2026.5125.962,304
Feb 08, 202426.5026.7526.3826.4025.853,221
Feb 07, 202426.7326.7326.3826.3925.847,981
Feb 06, 202426.5026.5026.2426.3325.781,876
Feb 05, 202426.3626.3626.2026.2225.685,456
Feb 02, 202426.5326.6226.4226.5726.026,444
Feb 01, 202426.4426.5626.3826.5025.957,239
Jan 31, 202426.3026.6726.3026.4825.9324,319
Jan 30, 202426.3026.3026.2026.2625.725,348
Jan 29, 202426.2626.3026.2226.3025.762,700
Jan 26, 202426.2026.2526.2026.2025.661,841
Jan 25, 202426.2026.2526.2026.2425.702,836
Jan 24, 202426.2026.2526.1826.2025.665,786
Jan 23, 202426.1526.1826.1526.1525.615,335
Jan 22, 202426.1526.2526.1526.1825.644,192
Jan 19, 202426.1526.3026.1526.1525.618,218
Jan 18, 202426.1926.2826.1526.1625.625,302
Jan 17, 202426.1526.3126.0726.3125.7719,351
Jan 16, 202426.1526.3626.1526.2325.699,186
Jan 12, 202426.1026.1526.1026.1425.606,804
Jan 11, 202426.0026.2026.0026.0525.5144,626
Jan 11, 20240.554688 Dividend
Jan 10, 202426.1026.1726.1026.1725.086,057
Jan 09, 202426.0026.1726.0026.0624.987,011
Jan 08, 202426.0026.0225.9526.0024.9210,032
Jan 05, 202425.9125.9125.8925.9124.843,694
Jan 04, 202425.8525.9125.8425.9124.839,068
Jan 03, 202425.8125.8825.8125.8524.782,557
Jan 02, 202425.8025.9025.7525.8224.757,952
Dec 29, 202325.7225.8525.7225.8524.788,840
Dec 28, 202325.8525.8525.7525.7524.683,527
Dec 27, 202325.7525.8025.7225.7724.709,152
Dec 26, 202325.7225.8125.7225.7224.659,708
Dec 22, 202325.8025.8025.7225.7224.653,161
Dec 21, 202325.7225.8625.7225.8024.7323,346
Dec 20, 202325.5925.5925.5025.5924.531,080
Dec 19, 202325.4325.5525.4225.4824.424,003
Dec 18, 202325.5025.5225.4625.5224.47876
Dec 15, 202325.4625.6025.4625.4924.435,629
Dec 14, 202325.4025.5225.4025.4824.427,474
Dec 13, 202325.4225.4525.4025.4024.353,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...