CMRE - Costamare Inc.
11.59
0.280 2.416%
Share volume: 3,932
Last Updated: Wed 05 Feb 2025 04:30:01 PM CET
Deep Sea Freight Transportation :
0.13%
PREVIOUS CLOSE
CHG
CHG%
$11.31
0.28
2.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $11.55 | $11.55 | $11.98 | $11.98 | $11.54 | $11.54 | $11.69 | $11.69 | 375,206 | $375,206.00 |
| 02/03/2025 | $11.58 | $11.58 | $11.67 | $11.67 | $11.38 | $11.38 | $11.43 | $11.43 | 339,084 | $339,084.00 |
| 01/31/2025 | $11.74 | $11.74 | $11.87 | $11.87 | $11.54 | $11.54 | $11.66 | $11.66 | 343,490 | $343,490.00 |
| 01/30/2025 | $11.99 | $11.99 | $12.03 | $12.03 | $11.75 | $11.75 | $11.81 | $11.81 | 315,855 | $315,855.00 |
| 01/29/2025 | $11.68 | $11.68 | $11.89 | $11.89 | $11.62 | $11.62 | $11.86 | $11.86 | 324,980 | $324,980.00 |
| 01/28/2025 | $11.69 | $11.69 | $11.74 | $11.74 | $11.46 | $11.46 | $11.60 | $11.60 | 282,263 | $282,263.00 |
| 01/27/2025 | $11.82 | $11.82 | $12.05 | $12.05 | $11.65 | $11.65 | $11.70 | $11.70 | 338,846 | $338,846.00 |
| 01/24/2025 | $12.06 | $12.06 | $12.06 | $12.06 | $11.74 | $11.74 | $11.81 | $11.81 | 357,934 | $357,934.00 |
| 01/23/2025 | $12.16 | $12.16 | $12.35 | $12.35 | $12.03 | $12.03 | $12.12 | $12.12 | 363,310 | $363,310.00 |
| 01/22/2025 | $11.94 | $11.94 | $12.09 | $12.09 | $11.83 | $11.83 | $12.07 | $12.07 | 668,337 | $668,337.00 |