CMRE - Costamare Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20195.08005.12004.89004.90004.9000462,400
Mar 21, 20195.00005.13005.00005.07005.0700634,300
Mar 20, 20195.10005.11004.96005.00005.0000408,800
Mar 19, 20195.17005.17005.08005.11005.1100256,900
Mar 18, 20195.17005.27005.15005.18005.1800198,100
Mar 15, 20195.09005.23005.09005.23005.2300719,200
Mar 14, 20195.14005.19005.06005.10005.1000172,400
Mar 13, 20195.03005.18005.02005.16005.1600252,200
Mar 12, 20194.89004.97004.85004.97004.9700625,000
Mar 11, 20194.95004.98004.89004.89004.8900281,800
Mar 08, 20194.99004.99004.89004.93004.9300291,800
Mar 07, 20195.04005.12004.93005.04005.0400255,000
Mar 06, 20195.14005.17004.97005.06005.0600348,200
Mar 05, 20195.21005.21005.06005.14005.1400201,600
Mar 04, 20195.15005.25005.12005.19005.1900228,000
Mar 01, 20195.20005.29005.10005.13005.1300287,100
Feb 28, 20195.27005.27005.18005.20005.2000181,400
Feb 27, 20195.30005.34005.21005.28005.2800165,300
Feb 26, 20195.25005.36005.25005.31005.3100211,600
Feb 25, 20195.37005.40005.26005.26005.2600263,700
Feb 22, 20195.37005.40005.30005.35005.3500239,400
Feb 21, 20195.30005.33005.22005.32005.3200278,400
Feb 20, 20195.30005.31005.25005.30005.3000298,900
Feb 19, 20195.20005.32005.20005.30005.3000398,800
Feb 15, 20195.11005.23005.04005.20005.2000313,200
Feb 14, 20195.00005.09004.98005.08005.0800240,900
Feb 13, 20194.99005.04004.93005.03005.0300344,900
Feb 12, 20194.83004.99004.81004.96004.9600312,900
Feb 11, 20194.63004.78004.62004.77004.7700189,300
Feb 08, 20194.75004.80004.61004.65004.6500302,000
Feb 07, 20194.91004.92004.75004.76004.7600323,500
Feb 06, 20194.88004.96004.88004.92004.9200246,700
Feb 05, 20194.92004.97004.89004.91004.9100195,600
Feb 04, 20195.03005.03004.88004.93004.9300355,500
Feb 01, 20195.16005.18005.00005.04005.0400449,100
Jan 31, 20195.04005.11004.96005.08005.0800518,600
Jan 30, 20195.04005.04004.96005.01005.0100320,900
Jan 29, 20195.05005.18004.95005.04005.0400427,600
Jan 28, 20195.02005.10004.91005.02005.0200404,300
Jan 25, 20195.14005.23005.06005.14005.1400525,100
Jan 24, 20194.95005.30004.85005.14005.1400942,200
Jan 23, 20194.82004.86004.73004.81004.8100267,800
Jan 22, 20194.90004.92004.79004.81004.8100272,400
Jan 18, 20194.89004.98004.78004.96004.9600468,000
Jan 18, 20190.1 Dividend
Jan 17, 20194.93004.99004.83004.97004.8700492,700
Jan 16, 20194.94004.97004.88004.91004.8112240,800
Jan 15, 20194.90004.96004.83004.94004.8406291,300
Jan 14, 20195.00005.05004.88004.89004.7916256,300
Jan 11, 20194.99005.07004.97005.04004.9386186,200
Jan 10, 20195.00005.09004.92005.02004.9190305,400
Jan 09, 20195.09005.09004.99005.07004.9680256,100
Jan 08, 20195.08005.10005.01005.04004.9386270,500
Jan 07, 20194.90005.09004.84005.03004.9288396,300
Jan 04, 20194.80005.01004.78004.90004.8014439,400
Jan 03, 20194.59004.75004.55004.72004.6250386,900
Jan 02, 20194.34004.63004.32004.61004.5172313,800
Dec 31, 20184.50004.50004.37004.39004.3017520,500
Dec 28, 20184.42004.55004.35004.49004.3997568,600
Dec 27, 20184.41004.48004.20004.38004.2919415,800
Dec 26, 20184.25004.53004.25004.52004.4291471,600
Dec 24, 20184.44004.44004.21004.22004.1351322,300
Dec 21, 20184.43004.55004.40004.45004.3605621,900
Dec 20, 20184.25004.49004.25004.41004.3213581,200
Dec 19, 20184.39004.43004.22004.28004.1939679,800
Dec 18, 20184.55004.58004.35004.39004.3017547,500
Dec 17, 20184.81004.86004.52004.55004.4585794,100
Dec 14, 20184.95005.07004.81004.83004.7328408,700
Dec 13, 20185.17005.19005.00005.03004.9288520,900
Dec 12, 20185.10005.17004.99005.16005.0562419,100
Dec 11, 20184.90005.11004.89005.05004.9484401,000
Dec 10, 20184.93004.95004.73004.86004.7622731,400
Dec 07, 20185.00005.10004.90004.96004.8602494,700
Dec 06, 20185.08005.08004.83004.95004.8504662,700
Dec 04, 20185.45005.45005.14005.16005.0562484,700
Dec 03, 20185.42005.54005.21005.52005.4089922,900
Nov 30, 20185.27005.37005.23005.30005.1934533,400
Nov 29, 20185.28005.38005.21005.29005.1836499,800
Nov 28, 20185.14005.29004.99005.28005.17381,250,800
Nov 27, 20185.14005.21005.00005.14005.0366909,500
Nov 26, 20185.15005.23005.10005.14005.0366428,500
Nov 23, 20185.20005.25005.12005.13005.0268255,000
Nov 21, 20185.11005.30005.11005.22005.1150378,700
Nov 20, 20185.33005.33005.08005.08004.9778589,700
Nov 19, 20185.40005.50005.32005.37005.2620305,600
Nov 16, 20185.30005.36005.26005.35005.2424219,200
Nov 15, 20185.25005.37005.23005.34005.2326278,600
Nov 14, 20185.44005.48005.26005.27005.1640273,500
Nov 13, 20185.29005.48005.27005.41005.3011443,300
Nov 12, 20185.34005.34005.26005.26005.1542257,200
Nov 09, 20185.35005.42005.20005.32005.2130285,100
Nov 08, 20185.36005.42005.34005.37005.2620262,500
Nov 07, 20185.26005.39005.22005.38005.2718447,900
Nov 06, 20185.28005.32005.21005.25005.1444321,800
Nov 05, 20185.40005.40005.21005.29005.1836386,100
Nov 02, 20185.43005.48005.27005.34005.2326605,200
Nov 01, 20185.29005.44005.24005.43005.3207711,400
Oct 31, 20185.21005.48005.21005.30005.1934654,400
Oct 30, 20185.11005.34005.06005.18005.0758619,900
Oct 29, 20185.19005.39005.08005.11005.0072640,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...