NYSE - Delayed Quote USD

Costamare Inc. (CMRE-PB)

24.95
0.00
(0.00%)
At close: May 14 at 3:37:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202525.0225.0524.8824.9524.954,381
May 13, 202525.1925.1924.9424.9524.955,645
May 12, 202524.9825.0924.9024.9524.955,333
May 9, 202525.0725.0724.9024.9224.921,136
May 8, 202525.0225.1324.5224.8024.803,735
May 7, 202525.0525.1825.0525.1425.143,006
May 6, 202525.3525.3525.2525.2525.251,126
May 5, 202525.1225.5325.0025.2825.285,553
May 2, 202524.9525.2324.9525.2325.232,386
May 1, 202525.0025.0024.8624.9724.972,743
Apr 30, 202525.0025.0025.0025.0025.002,377
Apr 29, 202525.1325.1325.1325.1325.13100
Apr 28, 202525.2025.3525.0525.1425.144,969
Apr 25, 202525.3025.3025.3025.3025.30-
Apr 24, 202525.3125.3125.3025.3025.30842
Apr 23, 202525.0725.0725.0725.0725.071,123
Apr 22, 202525.0025.1024.5025.0525.059,124
Apr 21, 202525.2025.2025.0025.0425.045,730
Apr 17, 202525.2025.2325.2025.2325.231,280
Apr 16, 202525.1725.2825.1725.2725.27873
Apr 15, 202525.1725.1725.1725.1725.17191
Apr 14, 2025 0.476563 Dividend
Apr 14, 202525.2325.2525.0325.1925.192,444
Apr 11, 202525.3925.4925.1925.4925.013,553
Apr 10, 202525.1225.4025.1225.1724.702,353
Apr 9, 202525.5425.5425.1625.1624.69994
Apr 8, 202525.3525.8825.2525.2524.781,777
Apr 7, 202524.9925.7824.4525.2124.745,027
Apr 4, 202525.8025.8024.0225.1824.7121,366
Apr 3, 202525.5525.8925.5525.7825.301,977
Apr 2, 202525.9525.9525.9525.9525.46-
Apr 1, 202525.6025.9525.6025.9525.46500
Mar 31, 202525.5525.5525.5525.5525.071,277
Mar 28, 202525.6025.7825.6025.6025.12685
Mar 27, 202525.5025.5625.5025.5625.081,041
Mar 26, 202525.7725.9525.3025.5425.0610,755
Mar 25, 202525.8325.8325.8325.8325.34-
Mar 24, 202525.7525.8325.7525.8325.34795
Mar 21, 202525.9625.9625.9625.9625.47-
Mar 20, 202526.0426.0425.8225.9625.471,234
Mar 19, 202525.6626.0425.6326.0425.551,276
Mar 18, 202525.9126.0925.6126.0925.601,232
Mar 17, 202525.8625.8625.6025.6525.171,327
Mar 14, 202525.8525.8525.8525.8525.37-
Mar 13, 202525.6025.8525.6025.8525.37276
Mar 12, 202525.7025.7025.6825.7025.221,303
Mar 11, 202526.1926.1925.6025.6025.13570
Mar 10, 202525.9225.9225.5525.5525.073,869
Mar 7, 202525.8025.8025.7825.8025.32830
Mar 6, 202525.8925.8925.6025.7025.222,101
Mar 5, 202525.6126.1325.6125.8425.362,008
Mar 4, 202526.1426.1426.1426.1425.65-
Mar 3, 202526.1426.1426.1426.1425.65184
Feb 28, 202526.1526.1525.5525.5525.071,217
Feb 27, 202525.7425.7425.7425.7425.26-
Feb 26, 202525.7425.7425.7425.7425.26-
Feb 25, 202525.6625.7525.6625.7425.261,496
Feb 24, 202525.6425.6425.5525.5625.08697
Feb 21, 202525.5025.5025.5025.5025.02271
Feb 20, 202525.3926.1425.3525.6125.1312,659
Feb 19, 202525.3625.3825.3625.3824.90702
Feb 18, 202525.5025.5025.3525.3524.881,371
Feb 14, 202525.5925.5925.5925.5925.11800
Feb 13, 202525.4625.6225.4625.6225.14744
Feb 12, 202525.5225.5225.4625.4624.98603
Feb 11, 202525.3725.3725.3225.3224.85734
Feb 10, 202525.7325.7525.6825.6825.201,829
Feb 7, 202525.4525.4625.4525.4624.982,264
Feb 6, 202525.4525.4525.3925.4024.931,988
Feb 5, 202525.3525.4525.3525.4524.972,563
Feb 4, 202525.3525.3525.3525.3524.88574
Feb 3, 202525.3025.3125.3025.3124.83305
Jan 31, 202525.4025.4025.3025.4024.933,595
Jan 30, 202525.4025.4625.4025.4224.941,474
Jan 29, 202525.3125.3825.3025.3824.912,199
Jan 28, 202525.4425.4425.3525.3524.881,276
Jan 27, 202525.4025.4525.3025.3824.912,134
Jan 24, 202525.3225.5025.3225.4224.952,307
Jan 23, 202525.2025.3625.2025.2524.782,022
Jan 22, 202525.3125.3825.2725.3324.862,884
Jan 21, 202525.3125.3725.2125.3524.883,502
Jan 17, 202525.5525.5625.1525.2024.7312,040
Jan 16, 202525.8025.8025.5025.5025.024,336
Jan 15, 202525.5225.8825.5225.8825.407,621
Jan 14, 2025 0.476563 Dividend
Jan 14, 202525.6025.6025.5025.5925.112,062
Jan 13, 202525.8225.9525.7025.9525.001,485
Jan 10, 202525.7126.1425.7026.1425.18773
Jan 8, 202525.9625.9625.9625.9625.01-
Jan 7, 202526.0526.0525.6125.9625.01408
Jan 6, 202525.9025.9025.5625.9024.956,252
Jan 3, 202525.6926.2525.5426.0825.124,642
Jan 2, 202525.5025.5725.5025.5724.63543
Dec 31, 202425.4925.6125.4325.6124.671,307
Dec 30, 202425.5025.7725.5025.6324.692,332
Dec 27, 202425.7025.8025.7025.8024.85715
Dec 26, 202425.3025.6925.3025.3024.37423
Dec 24, 202425.3825.4525.3825.4524.523,833
Dec 23, 202425.5225.8525.2525.5524.616,893
Dec 20, 202425.7025.7025.7025.7024.76-
Dec 19, 202425.5025.7025.5025.7024.76313
Dec 18, 202425.7425.7425.5025.5024.56233
Dec 17, 202425.5125.8125.5125.7524.803,821
Dec 16, 202425.6925.6925.6925.6924.75-
Dec 13, 202425.8425.8425.6925.6924.751,020
Dec 12, 202425.7025.7025.7025.7024.76-
Dec 11, 202425.7025.7025.7025.7024.76703
Dec 10, 202425.7025.8925.7025.8924.941,346
Dec 9, 202425.9025.9025.9025.9024.95-
Dec 6, 202425.5125.9025.5125.9024.95808
Dec 5, 202425.9025.9025.9025.9024.95-
Dec 4, 202425.9025.9025.9025.9024.95-
Dec 3, 202425.9025.9025.9025.9024.95-
Dec 2, 202425.7725.9025.7725.9024.951,377
Nov 29, 202425.8025.8025.8025.8024.85-
Nov 27, 202425.8225.9225.8025.8024.852,347
Nov 26, 202425.6625.6625.6625.6624.721,633
Nov 25, 202425.8225.8225.6625.6624.72839
Nov 22, 202425.7025.7025.7025.7024.76-
Nov 21, 202425.6025.7025.6025.7024.76368
Nov 20, 202425.8325.8325.5025.7024.763,205
Nov 19, 202425.6525.9425.6525.9424.98504
Nov 18, 202426.0026.0025.5525.5524.61900
Nov 15, 202425.6525.6525.6525.6524.71-
Nov 14, 202426.0026.0025.6425.6524.711,525
Nov 13, 202425.9025.9025.5725.6524.711,860
Nov 12, 202426.1926.1926.1926.1925.23672
Nov 11, 202426.2026.2026.2026.2025.24-
Nov 8, 202425.6226.2025.5526.2025.243,385
Nov 7, 202425.5225.5225.5225.5224.58-
Nov 6, 202425.5025.5225.5025.5224.581,157
Nov 5, 202425.8225.8225.8225.8224.87-
Nov 4, 202425.8225.8225.8225.8224.87-
Nov 1, 202425.6525.8225.6525.8224.87358
Oct 31, 202425.6525.6525.6525.6524.71476
Oct 30, 202425.8425.8425.8425.8424.89-
Oct 29, 202425.8425.8425.8425.8424.89660
Oct 28, 202425.9025.9025.8325.8324.88375
Oct 25, 202426.0126.0125.6625.6624.721,765
Oct 24, 202425.5925.5925.5925.5924.66178
Oct 23, 202425.9325.9325.9325.9324.98-
Oct 22, 202425.9325.9325.9325.9324.98100
Oct 21, 202425.8926.0025.7525.7524.81642
Oct 18, 202425.8425.8425.7025.8024.851,377
Oct 17, 202425.7226.0025.6425.6424.704,766
Oct 16, 202425.6525.6525.6525.6524.71430
Oct 15, 202425.7825.7825.4525.4624.531,601
Oct 14, 202425.6525.6525.6025.6024.662,975
Oct 11, 2024 0.476563 Dividend
Oct 11, 202425.8025.8125.6525.6524.714,030
Oct 10, 202426.1126.1126.1126.1124.69171
Oct 9, 202426.2226.2226.1126.1724.752,100
Oct 8, 202426.1226.2126.1226.2124.78797
Oct 7, 202426.0526.1026.0026.0024.591,640
Oct 4, 202426.0426.0426.0426.0424.63-
Oct 3, 202426.3026.3026.0426.0424.631,161
Oct 2, 202426.1126.2526.0026.1124.692,712
Oct 1, 202426.2526.2526.2526.2524.82231
Sep 30, 202426.1326.2026.1126.1124.691,997
Sep 27, 202426.1226.2326.1226.2324.811,240
Sep 26, 202426.2526.2526.1426.1424.72468
Sep 25, 202426.1326.1326.1326.1324.71417
Sep 24, 202426.1126.1126.1126.1124.69-
Sep 23, 202426.2426.2426.1126.1124.69717
Sep 20, 202426.2426.2426.2426.2424.81-
Sep 19, 202426.2426.2426.1226.2424.811,357
Sep 18, 202426.1226.1226.1226.1224.70102
Sep 17, 202426.2426.2426.2426.2424.81-
Sep 16, 202426.2126.2426.1226.2424.811,876
Sep 13, 202426.1126.1226.1126.1224.70520
Sep 12, 202426.1126.1126.1026.1024.68830
Sep 11, 202426.2526.2526.0826.0824.66546
Sep 10, 202425.8826.0825.8826.0824.66878
Sep 9, 202425.7526.1025.7526.0924.67400
Sep 6, 202425.5026.2025.5026.0724.651,439
Sep 5, 202426.0926.3426.0926.3424.911,857
Sep 4, 202426.0326.0325.9325.9324.52478
Sep 3, 202426.1426.1426.1426.1424.72-
Aug 30, 202426.1826.1826.1026.1424.721,926
Aug 29, 202426.1126.1126.1126.1124.69177
Aug 28, 202426.1126.1926.1126.1924.77382
Aug 27, 202426.1126.2026.0526.0724.651,456
Aug 26, 202425.9725.9725.9725.9724.56400
Aug 23, 202426.1526.1625.9726.1624.74970
Aug 22, 202425.9926.1525.7526.1324.711,129
Aug 21, 202425.7525.7525.7525.7524.35340
Aug 20, 202425.8825.8825.6525.6524.26483
Aug 19, 202426.3526.3525.5025.5124.121,763
Aug 16, 202426.0026.0026.0026.0024.59258
Aug 15, 202425.9925.9925.4525.8524.452,540
Aug 14, 202426.1826.1825.8025.8024.405,159
Aug 13, 202426.0026.0526.0026.0524.641,054
Aug 12, 202426.1027.2126.1026.4525.013,703
Aug 9, 202426.3626.4726.2426.2424.822,958
Aug 8, 202426.3126.8226.1426.3424.919,232
Aug 7, 202426.9428.1626.5726.8225.3634,258
Aug 6, 202427.0027.0026.3026.3024.8727,080
Aug 5, 202426.0226.0326.0226.0324.62357
Aug 2, 202426.4826.4926.4826.4925.05382
Aug 1, 202426.0126.0126.0126.0124.60776
Jul 31, 202426.0126.0126.0126.0124.60-
Jul 30, 202426.0126.0126.0126.0124.60200
Jul 29, 202426.4626.4626.0026.0124.601,300
Jul 26, 202426.1326.2726.0026.0024.594,800
Jul 25, 202426.0726.0826.0726.0824.66348
Jul 24, 202426.2026.2026.0526.0524.644,012
Jul 23, 202425.8726.2625.8726.0024.598,708
Jul 22, 202425.8625.9825.8625.8724.473,109
Jul 19, 202426.0026.0025.9225.9824.571,611
Jul 18, 202425.9025.9025.9025.9024.491,322
Jul 17, 202425.8025.8025.8025.8024.401,927
Jul 16, 202425.7625.8025.5625.8024.4015,171
Jul 15, 202425.7425.7825.7125.7124.323,430
Jul 12, 2024 0.476563 Dividend
Jul 12, 202425.6025.6825.1325.6824.294,374
Jul 11, 202425.7025.8025.6225.7623.916,720
Jul 10, 202425.7025.7025.7025.7023.85-
Jul 9, 202425.6225.7025.6225.7023.851,640
Jul 8, 202425.6125.6125.6125.6123.77-
Jul 5, 202425.6125.6125.6125.6123.77-
Jul 3, 202425.7525.7625.6025.6123.771,476
Jul 2, 202425.6525.7525.6525.7123.861,729
Jul 1, 202425.5025.7025.5025.6523.811,024
Jun 28, 202425.8025.8025.5525.8023.953,103
Jun 27, 202425.6625.7325.6625.7323.88300
Jun 26, 202425.6725.7325.6725.7323.88841
Jun 25, 202425.6425.8025.6425.8023.954,358
Jun 24, 202425.5725.6525.5725.6523.80555
Jun 21, 202425.6325.6325.6325.6323.79200
Jun 20, 202425.5725.8025.5725.8023.956,176
Jun 18, 202425.4525.6025.4525.5723.731,629
Jun 17, 202425.2625.4025.2525.4023.582,102
Jun 14, 202425.2525.3925.2525.2523.445,723
Jun 13, 202425.4525.4525.2025.2023.397,749
Jun 12, 202425.7725.7725.4525.5023.67631
Jun 11, 202425.4425.4425.4425.4423.61272
Jun 10, 202425.4125.4125.4125.4123.59-
Jun 7, 202425.4125.4125.4125.4123.59-
Jun 6, 202425.2025.4125.2025.4123.59900
Jun 5, 202425.5225.5225.5225.5223.69308
Jun 4, 202425.5225.5225.5225.5223.69-
Jun 3, 202425.5225.6525.5225.5223.692,034
May 31, 202425.7825.7825.7825.7823.93-
May 30, 202425.7525.7825.7525.7823.931,308
May 29, 202425.5025.5025.5025.5023.67-
May 28, 202425.5025.5025.5025.5023.67-
May 24, 202425.5425.5425.5025.5023.67500
May 23, 202425.7525.7525.7525.7523.90-
May 22, 202425.7525.7525.7525.7523.90515
May 21, 202425.6025.6025.6025.6023.76328
May 20, 202425.7525.7525.3725.3723.551,961
May 17, 202425.4025.4025.4025.4023.58246
May 16, 202425.6025.6025.3825.4023.585,293
May 15, 202425.4525.4525.4525.4523.62-

Related Tickers

KAIKY Kawasaki Kisen Kaisha, Ltd.
13.90
0.00%
 
DSX-PB Diana Shipping Inc.
26.48
+0.11%
 
EHLD Euroholdings Ltd.
6.10
-0.77%
 
GSL-PB Global Ship Lease, Inc.
26.17
-0.24%
 
HSHP Himalaya Shipping Ltd.
5.76
+1.95%
 
CCEC Capital Clean Energy Carriers Corp.
21.39
+7.22%
 
GASS StealthGas Inc.
5.49
-0.54%
 
SMHI SEACOR Marine Holdings Inc.
5.01
-1.57%
 
CMDB Costamare Bulkers Holdings Limited
10.08
-11.19%
 
ECO Okeanis Eco Tankers Corp.
24.88
+1.84%