Costamare Inc. (CMRE-PD)
NYSE: CMRE-PD
· Real-Time Price · USD
25.86
0.10 (0.40%)
At close: Dec 26, 2024, 1:38 PM
CMRE-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.65 | 25.89 | 25.65 | 25.86 | n/a | 0.39% | 6,048 |
| Dec 24, 2024 | 25.75 | 25.76 | 25.66 | 25.76 | n/a | 0.43% | 2,880 |
| Dec 23, 2024 | 25.77 | 25.77 | 25.64 | 25.65 | n/a | -0.08% | 1,528 |
| Dec 20, 2024 | 25.54 | 25.72 | 25.50 | 25.67 | n/a | 0.20% | 6,530 |
| Dec 19, 2024 | 25.66 | 25.77 | 25.58 | 25.62 | n/a | -0.27% | 5,656 |
| Dec 18, 2024 | 25.67 | 25.73 | 25.65 | 25.69 | n/a | 0.16% | 3,413 |
| Dec 17, 2024 | 25.60 | 25.74 | 25.50 | 25.65 | n/a | -0.16% | 7,476 |
| Dec 16, 2024 | 25.80 | 25.80 | 25.60 | 25.69 | n/a | 0.20% | 5,906 |
| Dec 13, 2024 | 25.80 | 25.80 | 25.55 | 25.64 | n/a | 0.35% | 3,886 |
| Dec 12, 2024 | 25.76 | 25.77 | 25.55 | 25.55 | n/a | -1.01% | 5,168 |
| Dec 11, 2024 | 25.79 | 25.83 | 25.72 | 25.81 | n/a | 0.55% | 5,709 |
| Dec 10, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | n/a | -0.62% | 840 |
| Dec 9, 2024 | 25.64 | 25.83 | 25.64 | 25.83 | n/a | 0.31% | 1,538 |
| Dec 6, 2024 | 25.69 | 25.83 | 25.38 | 25.75 | n/a | 0.19% | 11,139 |
| Dec 5, 2024 | 25.55 | 25.80 | 25.55 | 25.70 | n/a | 0.31% | 2,614 |
| Dec 4, 2024 | 25.35 | 25.80 | 25.30 | 25.62 | n/a | 1.14% | 23,805 |
| Dec 3, 2024 | 25.35 | 25.42 | 25.20 | 25.33 | n/a | -0.16% | 20,692 |
| Dec 2, 2024 | 25.39 | 25.55 | 25.37 | 25.37 | n/a | -0.08% | 6,528 |
| Nov 29, 2024 | 25.42 | 25.48 | 25.35 | 25.39 | n/a | -0.82% | 5,042 |
| Nov 27, 2024 | 25.59 | 25.73 | 25.32 | 25.60 | n/a | -0.16% | 2,330 |