Costamare Inc. (CMRE) NYSE

12.50

-0.22(-1.73%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202512.8512.512.512.9112.45682,517
September 25, 202512.6312.7212.7213.1612.581.47M
September 24, 202512.4312.6912.6912.8312.43505,500
September 23, 202512.3312.412.412.5812.33329,900
September 22, 202512.212.2212.2212.3412.16343,759
September 19, 202512.5512.2812.2812.5512.18738,117
September 18, 202512.612.7312.7312.7512.6341,025
September 17, 202512.2512.6212.6212.7312.2350,411
September 16, 202512.612.3312.3312.6112.3391,726
September 15, 202512.3512.612.612.6812.35365,900
September 12, 202512.2612.312.312.3812.24270,900
September 11, 202512.0612.2412.2412.2712387,844
September 10, 202512.2512.1112.1112.3112.03317,700
September 09, 202512.2212.312.312.3312.1444,744
September 08, 202512.1612.2212.2212.312.06416,100
September 05, 202511.9612.0812.0812.1111.81405,266
September 04, 202511.9111.9511.9512.1211.75587,730
September 03, 202511.5211.911.911.911.52378,045
September 02, 202511.3511.5511.5511.6311.26485,100
August 29, 202511.5311.4411.4411.6511.33367,100
August 28, 202511.7611.5711.5711.7611.51334,107
August 27, 202511.7511.7311.7311.8111.65756,300
August 26, 202511.711.8211.8211.8411.64434,858
August 25, 202511.7211.7611.7611.8911.69492,848
August 22, 202511.4311.7411.7411.8111.39519,116
August 21, 202511.1411.3711.3711.4410.95510,130
August 20, 202511.0511.1211.1211.2511.01444,300
August 19, 202511.2611.0711.0711.3210.94530,521
August 18, 202511.1311.2811.2811.2911.06541,000
August 15, 202511.1911.1111.1111.3111.11507,300
August 14, 202511.1211.211.211.2711.04532,900
August 13, 202510.9211.211.211.310.91713,900
August 12, 202510.6910.8710.8711.0610.69549,613
August 11, 202510.610.6410.6410.7410.48447,533
August 08, 202510.8610.6610.6610.9310.56479,904
August 07, 202511.0610.810.811.0710.69482,248
August 06, 202510.9511.0511.0511.2510.94644,900
August 05, 202510.33111111.1210.311.04M
August 04, 202510.2510.5210.5210.5410.16670,030
August 01, 20259.9710.2810.2810.359.77799,826
July 31, 20259.7510.0910.0910.269.711.34M
July 30, 20259.659.559.559.759.38589,500
July 29, 20259.639.759.759.799.51464,312
July 28, 20259.559.629.629.629.43367,736
July 25, 20259.779.639.639.859.55401,805
July 24, 20259.769.799.799.849.7483,100
July 23, 20259.49.839.839.849.37460,600
July 22, 20259.169.359.359.419.16426,700
July 21, 20259.419.149.149.489.14513,425
July 18, 20259.599.69.489.669.48523,867
July 17, 20259.39.559.449.639.28408,000
July 16, 20259.39.349.239.49.14284,013
July 15, 20259.469.269.159.59.26321,145
July 14, 20259.449.469.359.549.33288,309
July 11, 20259.369.489.379.529.35306,800
July 10, 20259.139.49.299.539.13542,165
July 09, 20259.49.129.129.48.99618,326
July 08, 20259.319.399.399.579.29593,100
July 07, 20259.259.39.39.599.24476,500
July 03, 20259.279.299.299.379.21237,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved