NYSE - Delayed Quote USD

Costamare Inc. (CMRE-PC)

Compare
25.81
+0.32
+(1.25%)
At close: January 14 at 3:59:37 PM EST
26.49
+0.68
+(2.63%)
Pre-Market: 6:01:48 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.7125.8325.6125.8125.8113,955
Jan 14, 2025 0.53 Dividend
Jan 13, 202526.1826.2226.0126.0225.492,036
Jan 10, 202526.0026.2225.8726.0225.495,694
Jan 8, 202525.9525.9525.8725.8725.341,551
Jan 7, 202525.8326.0325.8025.8325.304,466
Jan 6, 202525.8426.3925.7426.0125.483,909
Jan 3, 202525.7225.8425.7025.8425.313,105
Jan 2, 202525.8425.8425.8425.8425.31754
Dec 31, 202425.7125.7825.7025.7025.184,690
Dec 30, 202425.7325.9225.7325.9025.372,124
Dec 27, 202425.7726.0725.7725.9725.441,100
Dec 26, 202425.5525.7725.5525.7725.241,983
Dec 24, 202425.6725.7125.6725.7125.19995
Dec 23, 202425.4525.7825.4525.7825.251,910
Dec 20, 202425.3825.7825.3825.4524.934,905
Dec 19, 202425.6025.9925.4025.5525.032,130
Dec 18, 202425.3225.8525.3225.8525.324,126
Dec 17, 202425.5525.6025.2225.4024.889,638
Dec 16, 202425.5725.6925.4625.5525.032,093
Dec 13, 202425.7125.7225.5925.7225.193,605
Dec 12, 202426.0726.0725.8625.9825.451,446
Dec 11, 202425.8426.0625.8425.9225.391,485
Dec 10, 202425.6025.9325.6025.6325.113,643
Dec 9, 202425.5525.8125.5225.6025.083,259
Dec 6, 202425.7525.9825.6225.7225.195,370
Dec 5, 202425.6025.9025.5725.6025.087,502
Dec 4, 202425.6525.8025.5025.8025.274,574
Dec 3, 202425.8925.8925.5525.6325.113,176
Dec 2, 202425.7825.7825.6925.6925.17807
Nov 29, 202425.7325.7325.6525.6525.132,683
Nov 27, 202426.1126.1125.6725.7325.206,512
Nov 26, 202426.0626.0825.9625.9625.43715
Nov 25, 202426.1126.3126.0926.3125.772,010
Nov 22, 202426.1126.1126.1126.1125.581,937
Nov 21, 202426.3326.3526.1026.3325.792,394
Nov 20, 202426.2426.2626.1726.1725.641,006
Nov 19, 202426.2026.4026.1826.2625.724,634
Nov 18, 202426.4626.4626.1826.2025.67969
Nov 15, 202426.4726.4726.1826.1825.65967
Nov 14, 202426.1826.1826.1826.1825.65501
Nov 13, 202426.1826.1826.1826.1825.65-
Nov 12, 202426.2026.2526.1826.1825.652,027
Nov 11, 202426.3026.3226.1826.2825.741,090
Nov 8, 202426.3626.3626.1826.1825.651,697
Nov 7, 202426.3726.4726.0426.4625.922,977
Nov 6, 202426.4726.4726.0826.1625.633,365
Nov 5, 202426.6626.6926.2726.4825.941,290
Nov 4, 202426.6226.6226.5226.5225.982,522
Nov 1, 202426.6226.6226.6226.6226.08-
Oct 31, 202426.5126.6226.5126.6226.08241
Oct 30, 202426.5226.5226.5226.5225.98624
Oct 29, 202426.6326.6326.6326.6326.09110
Oct 28, 202426.5326.5326.5326.5325.99-
Oct 25, 202426.1126.5326.1126.5325.992,168
Oct 24, 202426.6426.7126.5126.5325.992,159
Oct 23, 202426.9326.9326.5426.6126.07776
Oct 22, 202426.7026.7026.7026.7026.151,331
Oct 21, 202426.7326.7326.5426.6126.071,230
Oct 18, 202426.5526.9426.5526.6926.145,374
Oct 17, 202426.5226.7326.5226.6726.132,620
Oct 16, 202426.7126.7326.4826.6126.074,090
Oct 15, 202426.3826.6226.2826.6226.0810,096
Oct 14, 202426.6326.6326.1726.3825.842,168
Oct 11, 2024 0.53 Dividend
Oct 11, 202426.1326.6026.1026.3825.8412,899
Oct 10, 202426.6426.6426.5626.5625.501,797
Oct 9, 202426.5826.6926.5426.5425.484,327
Oct 8, 202426.6226.7326.6126.7125.641,284
Oct 7, 202426.7026.8026.5026.7025.635,813
Oct 4, 202426.5726.8326.5726.7225.65627
Oct 3, 202426.8126.8226.5726.7625.693,788
Oct 2, 202426.6426.8026.5526.7825.718,711
Oct 1, 202426.8026.8026.8026.8025.73756
Sep 30, 202426.6727.0026.4426.8925.817,382
Sep 27, 202426.7226.8426.5326.5325.473,927
Sep 26, 202426.6726.7626.5726.7225.656,081
Sep 25, 202426.7326.8426.6726.7925.721,893
Sep 24, 202426.4826.6926.4826.6725.601,568
Sep 23, 202426.4326.5526.4326.5325.47827
Sep 20, 202426.5826.6526.4126.6525.583,128
Sep 19, 202426.7426.7426.4026.5025.441,953
Sep 18, 202426.6226.6326.6126.6125.55516
Sep 17, 202426.8327.1926.5526.5525.497,189
Sep 16, 202426.6826.9626.6826.8425.773,122
Sep 13, 202426.7626.8026.7626.8025.731,867
Sep 12, 202426.8026.8026.6626.6725.60898
Sep 11, 202426.5626.7726.5626.6725.602,339
Sep 10, 202426.6626.6626.5326.5325.471,004
Sep 9, 202426.5126.7526.5126.6725.602,728
Sep 6, 202426.6026.6026.5426.5425.48303
Sep 5, 202426.8526.8526.7426.7425.672,644
Sep 4, 202426.5127.1626.5126.9625.8811,340
Sep 3, 202426.5526.6126.5526.6125.55601
Aug 30, 202426.4926.9326.4326.6025.545,646
Aug 29, 202426.1526.3026.1526.3025.25531
Aug 28, 202426.2426.3326.1326.1325.082,019
Aug 27, 202426.0826.6426.0826.3425.297,524
Aug 26, 202426.2026.2126.0826.0825.044,043
Aug 23, 202426.2226.2226.2226.2225.17-
Aug 22, 202426.3726.3726.2126.2225.171,375
Aug 21, 202426.2426.4026.2126.2125.163,788
Aug 20, 202426.2726.3026.2726.2725.222,214
Aug 19, 202426.0526.3025.9826.2425.193,655
Aug 16, 202426.3326.3326.3326.3325.28270
Aug 15, 202426.0126.2025.9726.1625.112,072
Aug 14, 202426.3126.3125.9826.1625.115,902
Aug 13, 202426.0926.1726.0726.1725.131,537
Aug 12, 202426.2526.3026.2526.3025.251,784
Aug 9, 202426.1926.3526.0026.0425.002,824
Aug 8, 202426.2526.3225.9726.1925.142,328
Aug 7, 202425.8626.2725.8626.2625.215,686
Aug 6, 202425.9025.9525.9025.9224.882,578
Aug 5, 202425.9826.3325.7625.9024.8612,295
Aug 2, 202425.9725.9925.9725.9924.952,551
Aug 1, 202426.0426.0426.0426.0425.00-
Jul 31, 202425.8326.0425.8026.0425.006,116
Jul 30, 202425.8925.8925.7625.8224.783,211
Jul 29, 202425.8026.0925.8025.8924.855,542
Jul 26, 202425.8125.9425.6025.7924.768,211
Jul 25, 202426.1526.1925.8125.9224.884,743
Jul 24, 202426.3527.1925.8725.8724.839,842
Jul 23, 202426.6626.6626.4426.4525.39917
Jul 22, 202426.1826.5226.1826.3625.316,071
Jul 19, 202426.2126.3026.2026.2225.179,326
Jul 18, 202425.9426.1525.9426.1525.108,864
Jul 17, 202425.7326.0925.7325.8524.828,965
Jul 16, 202425.8126.1025.6025.7324.7027,555
Jul 15, 202425.5425.9025.5025.9024.8610,951
Jul 12, 2024 0.53 Dividend
Jul 12, 202425.5825.6225.4525.5624.536,151
Jul 11, 202426.1026.1025.5526.0824.5316,089
Jul 10, 202425.9526.0825.9526.0124.461,246
Jul 9, 202426.0826.0926.0526.0924.531,685
Jul 8, 202425.9526.1025.9226.0924.544,411
Jul 5, 202425.9026.0025.9026.0024.45676
Jul 3, 202426.0826.1025.9025.9024.36451
Jul 2, 202426.1526.1526.0026.0124.462,183
Jul 1, 202426.1526.1526.1526.1524.59325
Jun 28, 202426.1226.1426.1026.1024.55703
Jun 27, 202426.0126.1225.8526.0024.452,316
Jun 26, 202426.2726.2826.0126.0224.473,916
Jun 25, 202426.1326.2426.1126.1724.613,070
Jun 24, 202426.1426.1926.0126.1924.633,134
Jun 21, 202426.2526.2526.0426.1524.593,646
Jun 20, 202426.2726.2726.1026.1524.592,046
Jun 18, 202425.8326.1025.8326.1024.555,789
Jun 17, 202425.8026.1225.8025.9524.412,323
Jun 14, 202426.0026.1025.8225.8924.356,881
Jun 13, 202426.1626.2026.1026.1024.553,024
Jun 12, 202426.2126.3026.2026.3024.732,914
Jun 11, 202426.1926.3026.1226.2024.643,205
Jun 10, 202426.2526.2526.0026.1024.554,501
Jun 7, 202426.3026.3026.2826.3024.732,841
Jun 6, 202426.2426.3026.2426.3024.73876
Jun 5, 202426.1026.2026.1026.2024.642,828
Jun 4, 202426.1926.2025.9225.9224.385,371
Jun 3, 202426.1026.1926.1026.1124.552,542
May 31, 202426.0026.1126.0026.0124.461,675
May 30, 202425.8025.8025.6725.8024.262,192
May 29, 202425.8026.0025.6425.6424.111,643
May 28, 202425.7325.8125.6125.8124.271,027
May 24, 202426.1026.1025.8025.8024.261,236
May 23, 202426.0026.0025.8125.8124.27446
May 22, 202426.1026.1025.9826.0024.452,644
May 21, 202426.3926.3926.1026.1024.551,163
May 20, 202426.0826.0825.9026.0124.46526
May 17, 202425.9025.9025.8525.8524.31460
May 16, 202426.2526.2525.7925.7924.26921
May 15, 202425.8926.1525.8326.1524.592,535
May 14, 202425.8726.0025.8725.9824.432,377
May 13, 202425.7525.9425.6425.8524.316,161
May 10, 202425.8225.8525.6625.6724.143,608
May 9, 202425.7925.7925.7925.7924.26-
May 8, 202425.7526.0025.6025.7924.26935
May 7, 202425.8825.8825.8225.8224.28400
May 6, 202425.9525.9525.9525.9524.40-
May 3, 202425.6925.9525.6925.9524.40949
May 2, 202425.6225.8025.6125.8024.262,155
May 1, 202425.6225.6225.5025.6224.094,408
Apr 30, 202425.5825.5825.4025.4523.932,079
Apr 29, 202425.5125.5625.4725.5624.045,515
Apr 26, 202425.6425.7425.5325.5924.062,492
Apr 25, 202425.5825.7725.5425.6424.111,318
Apr 24, 202425.6525.7125.6525.7124.18375
Apr 23, 202425.4825.6025.4525.6024.088,440
Apr 22, 202425.7425.8025.5225.6124.084,266
Apr 19, 202425.8625.8625.6125.6124.084,686
Apr 18, 202425.8525.8525.6225.7224.191,528
Apr 17, 202425.5825.8525.5825.8124.276,467
Apr 16, 202425.7925.7925.6125.7124.181,684
Apr 15, 202425.9425.9425.6625.6624.133,781
Apr 12, 202425.8425.8425.8425.8424.30-
Apr 11, 2024 0.53 Dividend
Apr 11, 202425.8425.8625.5725.8424.305,601
Apr 10, 202426.3026.3126.1226.1224.061,514
Apr 9, 202426.0526.4626.0526.3424.275,585
Apr 8, 202425.9426.0025.9326.0023.95959
Apr 5, 202425.9025.9325.8125.9323.892,805
Apr 4, 202425.8025.9325.8025.8023.771,151
Apr 3, 202425.9025.9025.9025.9023.86416
Apr 2, 202425.6525.8725.6525.8523.824,134
Apr 1, 202425.7425.8325.6325.6523.634,492
Mar 28, 202425.8025.8425.8025.8423.81713
Mar 27, 202425.6525.8625.6425.8423.813,753
Mar 26, 202425.7425.7425.6325.6323.611,919
Mar 25, 202425.6625.6625.6625.6623.64265
Mar 22, 202425.7025.7525.6125.6523.636,894
Mar 21, 202425.7025.7825.6825.7723.74580
Mar 20, 202425.6025.6725.6025.6723.651,054
Mar 19, 202425.7325.8425.5625.5623.558,105
Mar 18, 202425.8925.8925.8825.8923.85850
Mar 15, 202425.7125.9925.6525.9023.86971
Mar 14, 202425.9525.9525.7125.7123.69945
Mar 13, 202425.9125.9125.7925.7923.761,210
Mar 12, 202425.6026.0025.6025.7123.695,277
Mar 11, 202425.7725.7725.7725.7723.75-
Mar 8, 202425.6725.8525.6725.7723.752,358
Mar 7, 202425.9125.9125.7725.8323.805,059
Mar 6, 202425.8525.8525.5925.5923.583,480
Mar 5, 202425.5125.6225.4525.6123.591,069
Mar 4, 202425.4925.8525.4925.8523.813,172
Mar 1, 202425.5525.5725.4525.4523.453,102
Feb 29, 202425.6125.6125.4225.4323.432,979
Feb 28, 202425.4725.7425.4425.7423.711,432
Feb 27, 202425.5125.7225.4125.5923.5812,873
Feb 26, 202425.4425.7525.4425.6423.621,544
Feb 23, 202425.4425.8725.4125.8123.786,408
Feb 22, 202425.5225.5525.3925.4023.4013,540
Feb 21, 202426.0226.0225.5025.5223.5115,018
Feb 20, 202425.5926.0625.5925.9123.875,691
Feb 16, 202425.4925.7725.4925.7723.744,917
Feb 15, 202425.4025.4925.4025.4923.481,959
Feb 14, 202425.3625.4325.3225.4323.433,019
Feb 13, 202425.3525.3825.3025.3623.375,011
Feb 12, 202425.5025.5025.4025.4123.4120,957
Feb 9, 202426.0526.0825.6425.6523.635,095
Feb 8, 202426.0826.0825.6825.6823.662,362
Feb 7, 202425.6825.7525.6825.7523.72696
Feb 6, 202425.6125.6125.6125.6123.59418
Feb 5, 202425.5725.8125.5725.7723.741,697
Feb 2, 202426.0426.0425.5425.5423.53640
Feb 1, 202425.6025.9025.5525.9023.864,853
Jan 31, 202425.4525.6025.4325.6023.593,334
Jan 30, 202425.6525.6525.4225.6223.605,503
Jan 29, 202425.5525.7125.5525.6723.651,096
Jan 26, 202425.8025.8025.6925.6923.672,153
Jan 25, 202425.5225.6825.4825.6823.662,757
Jan 24, 202425.5025.7525.5025.6923.672,498
Jan 23, 202425.4925.4925.4525.4523.45750
Jan 22, 202425.6325.6325.4225.4223.422,883
Jan 19, 202425.6725.7825.5825.6323.61670
Jan 18, 202425.6225.8525.5325.8523.823,576
Jan 17, 202425.5625.7725.5625.7423.722,793
Jan 16, 202426.0026.0025.4825.5723.565,756

Related Tickers

SITIF SITC International Holdings Company Limited
2.7900
0.00%
 
BESHF Belships Co., Ltd.
0.8250
0.00%
 
PCFBF Pacific Basin Shipping Limited
0.2000
0.00%
 
PCFBY Pacific Basin Shipping Limited
4.0000
0.00%
 
0RCG.IL Hapag-Lloyd Aktiengesellschaft
146.80
+2.19%
 
SITIY SITC International Holdings Company Limited
23.32
0.00%
 
0O76.IL A.P. Møller - Mærsk A/S
10,620.00
+2.12%
 
DSX-PB Diana Shipping Inc.
25.92
-0.10%
 
0RII.IL Golden Ocean Group Limited
105.05
+43.02%
 
AMKBF A.P. Møller - Mærsk A/S
1,489.00
0.00%