NYSE - Delayed Quote USD

Costamare Inc. (CMRE-PD)

Compare
25.97
+0.20
+(0.79%)
At close: January 14 at 3:45:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.8126.0125.7025.9725.976,729
Jan 14, 2025 0.55 Dividend
Jan 13, 202526.2026.3926.2026.3125.774,584
Jan 10, 202526.3026.3926.2326.2825.745,491
Jan 8, 202526.2226.3026.1626.3025.754,866
Jan 7, 202526.0726.1425.9626.0225.486,712
Jan 6, 202525.9526.2025.6926.0625.526,661
Jan 3, 202525.9626.0225.9525.9525.412,629
Jan 2, 202525.8525.9425.8125.9425.402,480
Dec 31, 202425.8925.8925.8825.8825.342,007
Dec 30, 202425.8025.8425.7425.8425.303,172
Dec 27, 202425.8625.8625.7725.8125.281,237
Dec 26, 202425.6525.8925.6525.8625.326,048
Dec 24, 202425.7525.7625.6625.7625.222,880
Dec 23, 202425.7725.7725.6425.6525.121,528
Dec 20, 202425.5425.7225.5025.6725.146,530
Dec 19, 202425.6625.7725.5825.6225.095,656
Dec 18, 202425.6725.7325.6525.6925.163,413
Dec 17, 202425.6025.7425.5025.6525.127,476
Dec 16, 202425.8025.8025.6025.6925.165,906
Dec 13, 202425.8025.8025.5525.6425.113,856
Dec 12, 202425.7625.7725.5525.5525.025,168
Dec 11, 202425.7925.8325.7225.8125.285,709
Dec 10, 202425.8225.8225.6725.6725.14840
Dec 9, 202425.6425.8325.6425.8325.291,538
Dec 6, 202425.6925.8325.3825.7525.2111,139
Dec 5, 202425.5525.8025.5525.7025.172,549
Dec 4, 202425.3525.8025.3025.6225.0923,805
Dec 3, 202425.3525.4225.2025.3324.8020,692
Dec 2, 202425.3925.5525.3725.3724.846,528
Nov 29, 202425.4225.4825.3525.3924.865,042
Nov 27, 202425.5925.7325.3225.6025.072,330
Nov 26, 202426.1826.1824.5425.6425.1111,230
Nov 25, 202425.9126.3925.9026.3925.846,909
Nov 22, 202425.9526.2325.8125.9125.3710,939
Nov 21, 202426.1526.1725.9025.9525.414,122
Nov 20, 202426.6026.6026.1426.1525.616,417
Nov 19, 202426.6326.6326.6326.6326.08361
Nov 18, 202426.4026.6526.4026.6526.091,385
Nov 15, 202426.7926.7926.6226.6926.144,601
Nov 14, 202426.5826.5826.5826.5826.03609
Nov 13, 202426.5626.5626.5626.5626.01349
Nov 12, 202426.5126.5126.5126.5125.96-
Nov 11, 202426.5026.6026.4726.5125.961,718
Nov 8, 202426.6326.6326.6326.6326.08-
Nov 7, 202426.6326.6326.6326.6326.08209
Nov 6, 202426.5026.8726.4526.5425.992,443
Nov 5, 202426.9326.9326.7026.7426.183,005
Nov 4, 202426.7226.9926.6526.7626.212,510
Nov 1, 202426.7526.9426.7026.7026.15887
Oct 31, 202426.6726.6726.5026.5325.981,430
Oct 30, 202426.8926.8926.8926.8926.33-
Oct 29, 202426.8526.9726.7726.8926.332,703
Oct 28, 202426.5726.8626.5726.8626.301,377
Oct 25, 202426.7026.8926.5426.7626.201,446
Oct 24, 202426.7526.7526.5026.7026.153,545
Oct 23, 202426.7026.8026.6726.6726.112,279
Oct 22, 202426.7026.7326.7026.7326.17581
Oct 21, 202426.5426.6526.5426.6526.10662
Oct 18, 202426.5026.7326.5026.6626.113,384
Oct 17, 202426.9126.9126.7026.8926.331,006
Oct 16, 202427.0127.0126.7026.7026.15566
Oct 15, 202426.5826.7826.4126.7826.232,827
Oct 14, 202426.5026.5026.2026.5025.951,307
Oct 11, 2024 0.55 Dividend
Oct 11, 202426.2026.4326.2026.3325.793,566
Oct 10, 202426.9627.1326.7926.9325.841,378
Oct 9, 202427.2527.2526.8026.8025.713,868
Oct 8, 202426.9527.1026.9527.0925.99590
Oct 7, 202426.9227.2426.9226.9325.831,767
Oct 4, 202427.0027.1027.0027.0025.903,044
Oct 3, 202427.0727.1626.9327.0325.934,207
Oct 2, 202427.0027.1526.9127.0325.935,703
Oct 1, 202426.9526.9926.7426.8125.723,048
Sep 30, 202426.9427.0226.5626.9525.8513,004
Sep 27, 202426.8726.8726.7326.7425.651,716
Sep 26, 202426.7426.7426.6826.7025.61856
Sep 25, 202426.7027.0126.6326.9225.833,819
Sep 24, 202426.6026.7026.6026.7025.612,099
Sep 23, 202426.6326.7026.6026.6025.523,030
Sep 20, 202426.6626.7026.6626.6825.595,881
Sep 19, 202426.8026.8026.7026.7025.614,307
Sep 18, 202426.8926.8926.7526.7525.662,199
Sep 17, 202426.9327.0026.9327.0025.90777
Sep 16, 202427.1927.1926.8527.0125.911,747
Sep 13, 202426.9226.9226.9226.9225.83-
Sep 12, 202426.9927.1026.9226.9225.832,688
Sep 11, 202427.0527.2526.8527.0725.972,116
Sep 10, 202427.2627.2627.0227.1026.002,551
Sep 9, 202427.0027.0027.0027.0025.90677
Sep 6, 202427.0027.1926.8027.1926.082,862
Sep 5, 202427.0027.0026.8727.0025.901,533
Sep 4, 202426.7727.2926.7027.0025.906,150
Sep 3, 202426.7026.8426.7026.8425.752,400
Aug 30, 202426.7426.7426.6026.6825.603,610
Aug 29, 202426.5026.6426.5026.6425.561,483
Aug 28, 202426.6426.6426.5726.5725.491,015
Aug 27, 202426.4026.7026.3826.7025.617,541
Aug 26, 202426.3826.4026.2526.3925.323,124
Aug 23, 202426.2426.4026.2026.4025.335,151
Aug 22, 202426.2526.2526.2126.2325.161,457
Aug 21, 202426.1926.2326.1926.2225.153,592
Aug 20, 202426.2426.2526.0726.1625.103,456
Aug 19, 202426.1126.2526.1126.2425.171,936
Aug 16, 202426.0626.1226.0626.1125.052,519
Aug 15, 202426.2226.2526.0626.0625.002,981
Aug 14, 202426.1426.2226.0226.2225.153,299
Aug 13, 202426.1126.1526.0926.1425.082,707
Aug 12, 202426.0326.2126.0326.1525.091,065
Aug 9, 202426.2226.2226.1126.2025.132,565
Aug 8, 202426.2726.2726.0426.2225.153,294
Aug 7, 202426.2926.2926.0126.2725.202,327
Aug 6, 202426.3326.3526.0026.2225.1514,605
Aug 5, 202426.1626.3225.9126.3225.255,786
Aug 2, 202426.3326.3726.2026.2625.192,440
Aug 1, 202426.2926.3326.1326.2825.211,974
Jul 31, 202426.2726.3326.1526.1825.128,918
Jul 30, 202426.2826.2926.1326.1325.072,360
Jul 29, 202426.1726.2226.1526.2025.142,812
Jul 26, 202426.1526.2626.0426.2025.132,363
Jul 25, 202426.1326.2726.1326.1325.071,339
Jul 24, 202426.3026.3426.1526.2725.203,075
Jul 23, 202426.2126.3026.2126.3025.232,968
Jul 22, 202426.4026.4026.2826.2925.226,391
Jul 19, 202426.2126.3626.2026.3625.293,852
Jul 18, 202426.0226.2226.0226.2125.1411,574
Jul 17, 202426.0026.2025.9126.0124.957,689
Jul 16, 202426.0226.0225.8126.0224.969,121
Jul 15, 202425.7626.0525.7226.0524.995,455
Jul 12, 2024 0.55 Dividend
Jul 12, 202425.7025.7025.5425.6924.652,739
Jul 11, 202426.1926.1926.0926.0924.501,873
Jul 10, 202426.0826.1526.0826.1324.542,713
Jul 9, 202426.0926.0926.0926.0924.50-
Jul 8, 202426.1426.1826.0926.0924.503,833
Jul 5, 202426.0526.0726.0026.0724.493,956
Jul 3, 202426.0826.1526.0526.1324.543,651
Jul 2, 202426.1326.1726.1226.1724.581,464
Jul 1, 202426.0526.1226.0426.1224.532,129
Jun 28, 202426.1626.1626.0026.0024.422,997
Jun 27, 202426.0626.1626.0626.1624.57633
Jun 26, 202426.1626.1825.9025.9124.34900
Jun 25, 202425.9225.9325.8825.8824.313,000
Jun 24, 202425.8425.9325.8425.8824.315,380
Jun 21, 202425.9126.1125.8225.8824.306,097
Jun 20, 202425.9426.1025.8825.9624.383,581
Jun 18, 202426.0926.0925.9725.9724.392,532
Jun 17, 202426.0826.1725.9625.9624.394,539
Jun 14, 202426.1026.1626.1026.1624.572,607
Jun 13, 202426.2326.2826.0926.1224.536,521
Jun 12, 202426.3926.3926.3726.3924.791,027
Jun 11, 202426.2326.4026.2326.4024.802,406
Jun 10, 202426.2526.2526.2326.2424.651,753
Jun 7, 202426.2226.2526.2026.2524.651,807
Jun 6, 202426.1926.2426.1426.2124.623,567
Jun 5, 202426.2026.2126.1726.2024.612,209
Jun 4, 202426.1326.2326.1326.2324.631,040
Jun 3, 202426.1026.3626.0426.1824.594,950
May 31, 202426.1526.1526.1526.1524.562,640
May 30, 202426.1526.1626.1526.1524.561,855
May 29, 202426.1826.1826.1226.1524.56924
May 28, 202426.0626.1026.0626.0924.513,701
May 24, 202426.0426.1026.0226.0824.501,201
May 23, 202425.9326.0525.9025.9124.341,425
May 22, 202426.0926.2225.9725.9724.393,682
May 21, 202426.3026.3025.9625.9624.385,974
May 20, 202426.1226.2726.1226.2724.67663
May 17, 202426.1626.1626.1226.1224.531,160
May 16, 202426.1826.1826.1826.1824.59380
May 15, 202426.1626.3226.1626.3224.72643
May 14, 202426.2026.2026.2026.2024.61-
May 13, 202426.0326.2026.0226.2024.615,132
May 10, 202426.2026.2025.9026.0824.496,576
May 9, 202426.2326.3726.2326.3024.702,461
May 8, 202426.1026.2026.1026.2024.611,965
May 7, 202426.1626.1626.0926.0924.50431
May 6, 202426.0326.0525.9125.9124.341,988
May 3, 202425.9826.0425.9826.0424.46657
May 2, 202426.0026.0425.9025.9024.331,500
May 1, 202425.6926.0225.6925.8424.271,349
Apr 30, 202426.0926.3525.9626.2524.658,917
Apr 29, 202425.9125.9925.9125.9724.391,334
Apr 26, 202425.8025.9625.8025.9224.343,046
Apr 25, 202425.8425.8425.7525.7724.204,128
Apr 24, 202425.8125.9025.7725.9024.333,009
Apr 23, 202425.9325.9325.9325.9324.35-
Apr 22, 202425.9325.9325.9325.9324.35513
Apr 19, 202425.7525.7525.7525.7524.19362
Apr 18, 202425.6525.7525.6525.6624.101,559
Apr 17, 202425.8825.9125.7125.8024.233,118
Apr 16, 202425.7425.9225.6225.9024.321,305
Apr 15, 202425.8725.8825.6125.6124.057,307
Apr 12, 202425.9325.9325.7025.7024.1411,063
Apr 11, 2024 0.55 Dividend
Apr 11, 202425.8325.9325.5125.8924.3211,931
Apr 10, 202426.2926.2926.1026.2024.093,182
Apr 9, 202426.1426.2926.1426.2924.182,159
Apr 8, 202426.0526.0926.0026.0023.913,032
Apr 5, 202425.9526.0525.7826.0023.916,267
Apr 4, 202426.1026.1025.9926.1024.007,798
Apr 3, 202425.8826.0825.8826.0723.982,499
Apr 2, 202425.7326.1625.7325.9023.822,595
Apr 1, 202425.8025.9325.7425.7523.6820,874
Mar 28, 202425.8725.8825.8325.8523.772,836
Mar 27, 202425.8125.9725.8025.9523.862,785
Mar 26, 202426.1326.1325.9725.9723.88864
Mar 25, 202426.1926.1926.1926.1924.08-
Mar 22, 202426.0226.1926.0226.1924.081,273
Mar 21, 202426.1326.3026.0426.0423.952,423
Mar 20, 202426.1526.2226.1526.1524.051,809
Mar 19, 202426.2226.2226.2226.2224.11288
Mar 18, 202426.1826.4426.1826.2624.153,300
Mar 15, 202426.6026.6026.2526.2524.141,048
Mar 14, 202426.3726.9026.2926.8124.661,443
Mar 13, 202426.2326.2426.2026.2424.131,457
Mar 12, 202426.2826.3826.1626.3524.2312,221
Mar 11, 202426.0326.2126.0226.1924.093,652
Mar 8, 202426.2726.2726.2726.2724.16-
Mar 7, 202426.2626.2726.2526.2724.16763
Mar 6, 202426.1026.3326.0826.2124.105,616
Mar 5, 202425.9825.9925.9825.9923.90619
Mar 4, 202425.8925.8925.8925.8923.81-
Mar 1, 202425.7925.8925.7925.8923.811,774
Feb 29, 202425.8525.9325.8525.8623.78952
Feb 28, 202425.8825.8825.7925.7923.721,668
Feb 27, 202426.0126.1825.7925.8023.733,557
Feb 26, 202425.8425.9625.8025.9523.861,046
Feb 23, 202425.8325.8525.7925.7923.722,747
Feb 22, 202425.9726.3025.7525.8323.758,218
Feb 21, 202425.9526.0025.7525.7523.684,107
Feb 20, 202425.9025.9025.8625.9023.821,850
Feb 16, 202425.8925.8925.7725.8723.791,509
Feb 15, 202425.7526.0625.7526.0623.9613,165
Feb 14, 202425.7925.7925.7425.7523.688,459
Feb 13, 202425.7625.8225.7325.7323.663,094
Feb 12, 202425.7025.8525.7025.8523.77989
Feb 9, 202425.6725.7325.6725.7323.662,241
Feb 8, 202425.8025.8425.6625.6623.603,310
Feb 7, 202425.7525.7825.7525.7623.692,150
Feb 6, 202425.7725.7925.7325.7523.685,476
Feb 5, 202425.8825.8825.7625.7623.69410
Feb 2, 202425.9025.9225.7525.7523.688,272
Feb 1, 202425.8125.9025.7525.8923.811,965
Jan 31, 202425.8426.0025.8425.9223.831,326
Jan 30, 202426.0326.0325.8525.9523.874,440
Jan 29, 202425.9326.3425.7426.3424.228,420
Jan 26, 202426.4226.4225.9826.0423.9510,403
Jan 25, 202426.1426.2325.8226.0423.951,633
Jan 24, 202425.7526.7025.7526.0023.9113,304
Jan 23, 202425.6125.6725.5825.6723.613,344
Jan 22, 202425.6225.6625.6225.6623.60659
Jan 19, 202425.9725.9725.6325.8023.732,239
Jan 18, 202425.8025.8025.5725.8023.732,150
Jan 17, 202425.9825.9825.7425.7623.692,834
Jan 16, 202425.7526.2025.7125.7223.655,213

Related Tickers