Costamare Inc. Common Stock $0.0001 par value (CMRE)

16.52
+0.25 (1.54%)
NYSE · Last Trade: Apr 24th, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Costamare Inc. Common Stock $0.0001 par value (CMRE)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202616.3316.5016.2216.27322,16116.27
4/22/202616.3216.3215.9716.31369,10416.31
4/21/202617.2317.3016.1416.22421,53616.22
4/20/202617.3617.3817.0117.15240,09317.15
4/17/202617.1317.5517.1017.47283,78717.36
4/16/202617.1717.3717.0017.08324,17816.97
4/15/202617.4317.5717.0117.24297,12217.13
4/14/202617.5617.8017.2917.40460,40317.29
4/13/202617.2217.6217.2217.55357,51617.43
4/10/202617.3217.4817.0317.22315,35517.11
4/09/202617.8818.0517.2017.34547,85617.23
4/08/202617.5617.6817.2817.64406,28617.52
4/07/202617.5517.6917.1517.25300,28517.14
4/06/202617.2817.6117.1317.55264,29717.43
4/02/202616.7517.4516.7517.28305,85517.17
4/01/202616.9817.1416.8517.00345,62916.89
3/31/202616.6116.9116.4916.90299,84016.79
3/30/202616.7816.7816.2116.27382,24616.16
3/27/202616.7016.8416.5216.59243,13016.48
3/26/202616.9817.1516.7916.86493,27716.75
3/25/202617.6017.6916.9017.05378,95616.94
3/24/202617.3217.6817.3217.49493,25617.37
3/23/202616.8717.4516.8717.34493,99717.23
3/20/202617.0917.0916.6216.77653,98616.66
3/19/202616.5617.0916.4617.02374,42916.91
3/18/202616.6716.8916.6416.81378,04616.70
3/17/202616.7916.8516.5416.64409,31016.53
3/16/202616.3216.6516.3016.56324,13216.45
3/13/202616.2216.2315.9016.08362,01415.97
3/12/202616.5516.8416.1516.20572,45716.09
3/11/202616.9116.9116.5116.80428,70716.69
3/10/202617.0417.4516.9617.06483,70816.95
3/09/202616.5317.1016.3117.02432,04216.91
3/06/202616.4516.8416.0816.70452,62516.59
3/05/202617.2717.2716.5916.81613,09116.70
3/04/202617.4817.5917.1617.44506,58417.33
3/03/202617.4917.7517.0017.54368,75417.42
3/02/202617.5317.9117.1217.91439,42017.79
2/27/202617.4217.8417.4017.57606,04317.45
2/26/202617.0417.6216.9117.49419,90417.37
2/25/202616.8117.0316.3317.02380,92516.91
2/24/202616.8716.9616.6116.79543,82916.68
2/23/202617.1117.1716.6516.77641,89316.66
2/20/202616.8517.3816.8517.19396,08817.08
2/19/202617.0317.2216.6916.87626,57016.76
2/18/202616.7317.5216.6217.15630,14217.04
2/17/202616.9617.2516.8917.09701,89316.98
2/13/202616.2516.9416.2516.94372,93316.83
2/12/202617.1317.1316.0816.33558,79516.22
2/11/202616.4016.8016.3516.73443,51216.62
2/10/202616.0416.3815.9716.26468,23716.15
2/09/202615.9016.2815.8216.09288,82215.98
2/06/202615.6516.0115.5915.92432,16215.82
2/05/202615.9315.9915.4715.59448,42615.49
2/04/202617.1317.1315.9016.01882,22115.90
2/03/202617.4817.5016.6617.13744,58017.02
2/02/202616.6817.3616.5617.33686,58017.22
1/30/202616.3616.7916.3616.78647,23216.67
1/29/202616.6016.9716.3916.96417,08516.85
1/28/202616.4216.6016.2816.53361,31816.42
1/27/202616.2716.6216.2616.33351,76916.22
1/26/202616.0016.3415.9016.14436,59716.03