Costamare Inc. (CMRE-PB)
NYSE: CMRE-PB
· Real-Time Price · USD
25.30
-0.15 (-0.59%)
At close: Dec 26, 2024, 12:29 PM
CMRE-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.69 | 25.69 | 25.30 | 25.30 | n/a | -0.59% | 423 |
| Dec 24, 2024 | 25.38 | 25.45 | 25.38 | 25.45 | n/a | -0.39% | 3,833 |
| Dec 23, 2024 | 25.52 | 25.85 | 25.25 | 25.55 | n/a | -0.58% | 6,893 |
| Dec 20, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | n/a | 0.00% | 0 |
| Dec 19, 2024 | 25.50 | 25.70 | 25.50 | 25.70 | n/a | 0.78% | 313 |
| Dec 18, 2024 | 25.74 | 25.74 | 25.50 | 25.50 | n/a | -0.97% | 233 |
| Dec 17, 2024 | 25.51 | 25.81 | 25.51 | 25.75 | n/a | 0.23% | 3,821 |
| Dec 16, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | n/a | 0.00% | 0 |
| Dec 13, 2024 | 25.84 | 25.84 | 25.69 | 25.69 | n/a | -0.58% | 1,020 |
| Dec 12, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | n/a | 0.54% | 216 |
| Dec 11, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | n/a | -0.73% | 703 |
| Dec 10, 2024 | 25.70 | 25.89 | 25.70 | 25.89 | n/a | -0.04% | 1,346 |
| Dec 9, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | n/a | 0.00% | 0 |
| Dec 6, 2024 | 25.51 | 25.90 | 25.51 | 25.90 | n/a | 0.00% | 808 |
| Dec 5, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | n/a | 0.00% | 101 |
| Dec 4, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | n/a | 0.00% | 0 |
| Dec 3, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | n/a | 0.00% | 0 |
| Dec 2, 2024 | 25.77 | 25.90 | 25.77 | 25.90 | n/a | 0.39% | 1,377 |
| Nov 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | n/a | 0.00% | 0 |
| Nov 27, 2024 | 25.82 | 25.92 | 25.80 | 25.80 | n/a | 0.55% | 2,347 |