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

13.57
-0.07 (-0.55%)
NYSE · Last Trade: Oct 20th, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/19/202614.0114.1513.5213.76416,48213.63
10/16/202614.4214.5013.9013.97410,14313.84
10/15/202614.6914.6914.1814.28630,86714.15
10/14/202615.5015.5014.4714.79554,25814.66
10/13/202615.5015.6115.4215.44432,51615.30
10/12/202615.1615.6015.1615.41451,66815.27
10/09/202615.3515.3515.0215.12332,63114.98
10/08/202615.1915.3415.1115.29400,30415.15
10/07/202615.1015.2515.0015.04345,37714.90
10/06/202615.2615.3014.9415.10348,90614.96
10/05/202615.4415.5314.9615.39394,29115.25
10/02/202615.2415.4515.1415.44268,92615.30
10/01/202614.5715.2414.4615.23315,82315.09
9/30/202614.8415.0714.6814.69440,61014.56
9/29/202614.6114.8914.5914.75396,89014.62
9/28/202614.5114.7314.4414.72284,93514.59
9/25/202614.8314.8314.4114.53267,59014.40
9/24/202614.6114.7914.4814.66352,68014.53
9/23/202614.8514.8514.4614.68264,18414.55
9/22/202615.0415.0514.7214.87353,56614.73
9/21/202615.3715.5515.0215.09275,69114.95
9/18/202615.2915.5115.1515.46596,67215.32
9/17/202615.1515.6115.0615.37439,04415.23
9/16/202615.1515.2514.8615.05367,32714.91
9/15/202615.0115.2515.0115.14286,85815.00
9/14/202615.2315.2314.8815.13348,10914.99
9/11/202615.1315.3115.1015.28331,75015.14
9/10/202614.9915.1214.7515.11408,37514.97
9/09/202614.9615.1414.7115.07336,86014.93
9/08/202615.5515.5514.8914.90450,34914.76
9/04/202615.3715.6915.3015.55417,11415.41
9/03/202615.5815.7215.3515.39294,95115.25
9/02/202615.4615.5615.3315.44375,38315.30
9/01/202615.3315.6215.1715.37455,80915.23
8/31/202615.5515.6015.1315.28356,11215.14
8/28/202615.4315.6115.3215.41282,22315.27
8/27/202614.8915.3914.8915.35339,99815.21
8/26/202615.6515.7114.8214.84382,44014.71
8/25/202615.5215.8915.2215.77268,17615.63
8/24/202615.6315.7615.4015.58283,02815.44
8/21/202615.3915.8315.3215.62402,29215.48
8/20/202615.0715.3714.9315.18389,35715.04
8/19/202615.0215.2315.0215.13350,18314.99
8/18/202615.0715.0714.7814.93346,52314.79
8/17/202614.7015.1714.7015.02556,33614.88
8/14/202614.4714.7014.4214.64333,01814.51
8/13/202614.2414.5614.2414.44368,07414.31
8/12/202614.0314.2214.0214.16563,69314.03
8/11/202614.4914.4913.8413.99242,05213.86
8/10/202614.6014.6914.3714.43308,89314.30
8/07/202614.9014.9714.5514.66326,92714.53
8/06/202615.5015.6614.8014.91313,52514.77
8/05/202615.5015.5514.6614.69406,96414.56
8/04/202615.5015.5715.1315.28395,16815.14
8/03/202615.5315.6115.2715.47285,07515.33
7/31/202615.2015.6515.2015.58299,17815.44
7/30/202615.2215.6015.1315.52291,19915.38
7/29/202615.5815.6515.1315.34538,86715.20
7/28/202615.4115.6215.3015.43274,48415.29
7/27/202615.9516.0315.3915.62343,52515.48
7/24/202615.6315.8515.6215.72325,38515.58
7/23/202615.2615.6815.2315.67416,29715.53
7/22/202615.3915.4415.0215.21352,41515.07
7/21/202614.8815.3714.7515.30377,27615.16
7/20/202614.8815.1714.8814.92381,55314.66