Costamare Inc. (CMRE-PE) NYSE

42.61

+1.39656(+3.39%)

Updated at February 12 12:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	40.81	46.3	46.3	46.3	40.81	476,816
February 13, 2025	39.96	45.83	45.83	45.83	39.96	531,216
February 12, 2025	42.41	42.41	42.41	42.82	42.16	475,084
February 11, 2025	41.33	41.22	41.22	41.87	40.91	440,112
February 10, 2025	41.37	41.41	41.41	41.8	40.94	470,910
February 07, 2025	41.8	41.33	41.33	42.55	41.22	716,686
February 06, 2025	44.67	42.04	42.04	45.14	41.65	1.36M
February 05, 2025	45.15	44.08	44.08	45.65	43.5	632,755
February 04, 2025	48.13	44.96	44.96	48.13	44.96	376,826
February 03, 2025	48.25	43.96	43.96	48.25	43.96	340,700
January 31, 2025	48.92	48.58	48.58	49.46	48.08	351,490
January 30, 2025	48.94	48.2	48.2	49.1	47.96	328,332
January 29, 2025	47.67	48.41	48.41	48.53	47.43	337,457
January 28, 2025	47.71	47.35	47.35	47.9	46.78	283,263
January 27, 2025	46.35	43.33	43.33	46.6	43.33	410,296
January 24, 2025	43.85	43.74	43.74	45.15	43.74	368,934
January 23, 2025	45.04	43.29	43.29	45.04	43.29	378,043
January 22, 2025	44.22	43.11	43.11	44.22	43.11	683,070
January 21, 2025	45.07	43	43	45.07	43	384,870
January 17, 2025	44.62	44.69	44.27	45.47	44.58	282,965
January 16, 2025	46.25	44.87	44.45	46.44	44.67	262,226
January 15, 2025	45.33	44.74	44.32	47.36	44.74	250,608
January 14, 2025	46.18	46.44	46	46.55	45.78	323,424
January 13, 2025	45.42	46.07	45.64	46.11	44.95	303,860