Costamare Inc. (CMRE-PC)
NYSE: CMRE-PC
· Real-Time Price · USD
25.77
0.06 (0.22%)
At close: Dec 26, 2024, 3:32 PM
CMRE-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.68 | 25.77 | 25.55 | 25.77 | n/a | 0.23% | 1,983 |
| Dec 24, 2024 | 25.68 | 25.71 | 25.68 | 25.71 | n/a | -0.27% | 995 |
| Dec 23, 2024 | 25.45 | 25.78 | 25.45 | 25.78 | n/a | 1.30% | 1,910 |
| Dec 20, 2024 | 25.38 | 25.78 | 25.38 | 25.45 | n/a | -0.39% | 4,905 |
| Dec 19, 2024 | 25.60 | 25.99 | 25.40 | 25.55 | n/a | -1.16% | 2,130 |
| Dec 18, 2024 | 25.32 | 25.85 | 25.32 | 25.85 | n/a | 1.77% | 4,126 |
| Dec 17, 2024 | 25.55 | 25.60 | 25.22 | 25.40 | n/a | -0.59% | 9,738 |
| Dec 16, 2024 | 25.57 | 25.69 | 25.46 | 25.55 | n/a | -0.66% | 2,093 |
| Dec 13, 2024 | 25.71 | 25.72 | 25.59 | 25.72 | n/a | -1.00% | 3,605 |
| Dec 12, 2024 | 26.07 | 26.07 | 25.86 | 25.98 | n/a | 0.23% | 1,446 |
| Dec 11, 2024 | 25.84 | 26.06 | 25.84 | 25.92 | n/a | 1.13% | 1,485 |
| Dec 10, 2024 | 25.60 | 25.93 | 25.60 | 25.63 | n/a | 0.12% | 3,643 |
| Dec 9, 2024 | 25.55 | 25.81 | 25.52 | 25.60 | n/a | -0.47% | 3,259 |
| Dec 6, 2024 | 25.75 | 25.98 | 25.62 | 25.72 | n/a | 0.47% | 5,370 |
| Dec 5, 2024 | 25.60 | 25.90 | 25.57 | 25.60 | n/a | -0.78% | 7,502 |
| Dec 4, 2024 | 25.65 | 25.80 | 25.50 | 25.80 | n/a | 0.66% | 4,574 |
| Dec 3, 2024 | 25.89 | 25.89 | 25.55 | 25.63 | n/a | -0.23% | 3,176 |
| Dec 2, 2024 | 25.78 | 25.78 | 25.69 | 25.69 | n/a | 0.16% | 807 |
| Nov 29, 2024 | 25.73 | 25.73 | 25.65 | 25.65 | n/a | -0.31% | 2,683 |
| Nov 27, 2024 | 26.11 | 26.11 | 25.67 | 25.73 | n/a | -0.89% | 6,512 |