Costamare Inc Pc Pref

CMRE_pc
🏛️ usa →
26.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.32 26.53 26.32 26.48 0.0M
2025-09-29 26.34 26.45 26.34 26.45 0.0M
2025-09-26 26.40 26.55 26.40 26.50 0.0M
2025-09-25 26.33 26.54 26.33 26.48 0.0M
2025-09-24 26.26 26.45 26.16 26.36 0.0M
2025-09-23 26.53 26.53 26.40 26.46 0.0M
2025-09-22 26.60 26.64 26.50 26.51 0.0M
2025-09-19 26.40 26.45 26.30 26.45 0.0M
2025-09-18 26.40 26.40 26.28 26.28 0.0M
2025-09-17 26.34 26.41 26.34 26.41 0.0M
2025-09-16 26.40 26.46 26.38 26.38 0.0M
2025-09-15 26.26 26.45 26.26 26.43 0.0M
2025-09-12 26.24 26.30 26.24 26.26 0.0M
2025-09-11 26.23 26.33 26.23 26.33 0.0M
2025-09-10 26.32 26.32 26.32 26.32 0.0M
2025-09-09 26.24 26.35 26.24 26.32 0.0M
2025-09-08 26.23 26.24 26.23 26.24 0.0M
2025-09-05 26.35 26.35 26.20 26.23 0.0M
2025-09-04 26.25 26.25 26.13 26.23 0.0M
2025-09-03 26.11 26.22 26.11 26.12 0.0M
2025-09-02 26.16 26.24 26.00 26.24 0.0M
2025-08-29 26.34 26.36 26.34 26.36 0.0M
2025-08-28 26.26 26.38 26.23 26.36 0.0M
2025-08-27 26.11 26.37 26.11 26.37 0.0M
2025-08-26 26.10 26.28 26.10 26.28 0.0M
2025-08-25 25.99 26.09 25.99 26.09 0.0M
2025-08-22 25.88 25.99 25.88 25.99 0.0M
2025-08-21 25.95 25.95 25.95 25.95 0.0M
2025-08-20 25.85 25.95 25.84 25.95 0.0M
2025-08-19 25.90 25.92 25.86 25.86 0.0M
2025-08-18 25.85 25.97 25.85 25.97 0.0M
2025-08-14 25.85 25.85 25.85 25.85 0.0M
2025-08-13 25.76 25.85 25.76 25.85 0.0M
2025-08-12 25.83 25.98 25.77 25.79 0.0M
2025-08-11 25.90 25.96 25.76 25.96 0.0M
2025-08-08 25.97 26.18 25.76 25.78 0.0M
2025-08-07 26.18 26.18 25.91 26.10 0.0M
2025-08-06 26.00 26.00 26.00 26.00 0.0M
2025-08-05 25.99 26.20 25.99 26.20 0.0M
2025-08-04 26.17 26.17 25.99 25.99 0.0M
2025-08-01 26.00 26.00 25.82 25.98 0.0M
2025-07-31 25.80 25.93 25.80 25.93 0.0M
2025-07-30 25.97 25.98 25.80 25.87 0.0M
2025-07-29 25.96 25.96 25.85 25.95 0.0M
2025-07-28 25.80 26.00 25.80 25.93 0.0M
2025-07-25 25.79 25.83 25.72 25.77 0.0M
2025-07-24 25.75 25.81 25.69 25.81 0.0M
2025-07-23 25.85 25.85 25.67 25.69 0.0M
2025-07-22 25.72 25.77 25.60 25.77 0.0M
2025-07-21 25.88 25.88 25.71 25.71 0.0M
2025-07-18 25.80 26.30 25.51 25.80 0.0M
2025-07-17 26.20 26.24 25.70 25.70 0.0M
2025-07-16 26.16 26.32 26.16 26.30 0.0M
2025-07-15 26.10 26.54 25.86 26.05 0.0M
2025-07-14 26.27 26.30 26.04 26.14 0.0M
2025-07-11 26.27 26.72 26.25 26.64 0.0M
2025-07-10 26.24 26.29 26.24 26.29 0.0M
2025-07-09 26.20 26.27 26.19 26.27 0.0M
2025-07-08 26.11 26.25 26.11 26.19 0.0M
2025-07-07 26.24 26.26 26.09 26.15 0.0M
2025-07-03 26.19 26.27 26.11 26.15 0.0M
2025-07-02 26.29 26.29 25.70 25.90 0.0M
2025-07-01 26.38 26.38 26.16 26.24 0.0M
2025-06-30 26.11 26.40 26.00 26.40 0.0M
2025-06-27 25.98 26.07 25.81 25.92 0.0M
2025-06-26 26.08 26.20 25.98 25.98 0.0M
2025-06-25 25.93 26.19 25.68 26.19 0.0M
2025-06-24 25.70 25.81 25.60 25.81 0.0M
2025-06-23 26.09 26.09 25.58 25.74 0.0M
2025-06-20 26.19 26.19 26.01 26.01 0.0M
2025-06-18 25.84 26.07 25.84 25.93 0.0M
2025-06-17 26.02 26.19 25.87 25.99 0.0M
2025-06-16 25.85 25.85 25.85 25.85 0.0M
2025-06-13 25.84 26.04 25.74 25.85 0.0M
2025-06-12 25.82 25.84 25.63 25.75 0.0M
2025-06-11 25.75 25.88 25.69 25.69 0.0M
2025-06-10 25.84 26.03 25.61 25.65 0.0M
2025-06-09 25.65 25.79 25.54 25.75 0.0M
2025-06-06 25.65 25.70 25.61 25.61 0.0M
2025-06-05 25.69 25.74 25.51 25.52 0.0M
2025-06-04 25.69 25.75 25.50 25.75 0.0M
2025-06-03 25.61 25.70 25.61 25.61 0.0M
2025-06-02 25.65 25.65 25.65 25.65 0.0M
2025-05-30 25.50 25.68 25.50 25.51 0.0M
2025-05-29 25.69 25.69 25.54 25.58 0.0M
2025-05-28 25.75 25.79 25.70 25.79 0.0M
2025-05-27 25.51 25.65 25.50 25.60 0.0M
2025-05-23 25.55 25.55 25.50 25.50 0.0M
2025-05-22 25.60 25.76 25.54 25.55 0.0M
2025-05-21 25.54 25.67 25.54 25.55 0.0M
2025-05-20 25.51 25.67 25.51 25.55 0.0M
2025-05-19 25.60 25.65 25.50 25.50 0.0M
2025-05-16 25.48 25.61 25.48 25.60 0.0M
2025-05-15 25.60 25.60 25.50 25.50 0.0M
2025-05-14 25.59 25.65 25.51 25.60 0.0M
2025-05-13 25.50 25.67 25.40 25.67 0.0M
2025-05-12 25.61 25.65 25.55 25.55 0.0M
2025-05-09 25.60 25.74 25.50 25.55 0.0M
2025-05-08 25.56 25.62 25.56 25.58 0.0M
2025-05-07 25.79 25.79 25.42 25.46 0.0M
2025-05-06 25.70 25.70 25.52 25.70 0.0M
2025-05-05 25.30 26.00 25.30 26.00 0.0M
2025-05-02 25.38 25.38 25.30 25.33 0.0M
2025-05-01 25.36 25.37 25.33 25.35 0.0M
2025-04-30 25.31 25.37 25.27 25.36 0.0M
2025-04-29 25.45 25.45 25.27 25.34 0.0M
2025-04-28 25.37 25.45 25.30 25.30 0.0M
2025-04-25 25.36 25.42 25.36 25.42 0.0M
2025-04-24 25.32 25.47 25.32 25.43 0.0M
2025-04-23 25.33 25.38 25.10 25.35 0.0M
2025-04-22 25.36 25.36 25.07 25.22 0.0M
2025-04-21 25.33 25.41 25.20 25.22 0.0M
2025-04-17 25.55 25.60 25.40 25.43 0.0M
2025-04-16 25.70 25.70 25.50 25.58 0.0M
2025-04-15 25.72 25.72 25.51 25.61 0.0M
2025-04-14 25.56 25.60 25.38 25.58 0.0M
2025-04-11 25.72 25.88 25.60 25.61 0.0M
2025-04-10 25.66 26.09 25.66 25.72 0.0M
2025-04-09 25.55 25.77 25.36 25.60 0.0M
2025-04-08 25.35 25.65 25.12 25.48 0.0M
2025-04-07 25.18 25.40 25.05 25.20 0.0M
2025-04-04 26.30 26.33 25.22 25.40 0.0M
2025-04-03 26.29 26.29 26.29 26.29 0.0M
2025-04-02 26.49 26.49 26.35 26.38 0.0M
2025-03-31 26.31 26.45 26.10 26.14 0.0M
2025-03-28 26.49 26.67 26.37 26.48 0.0M
2025-03-27 26.44 26.44 26.21 26.23 0.0M
2025-03-26 26.56 26.60 26.24 26.60 0.0M
2025-03-25 26.44 26.66 26.21 26.44 0.0M
2025-03-24 26.57 26.60 26.57 26.60 0.0M
2025-03-20 26.31 26.45 26.31 26.36 0.0M
2025-03-19 26.34 26.58 26.34 26.50 0.0M
2025-03-18 26.68 26.69 26.47 26.68 0.0M
2025-03-14 26.50 26.50 26.50 26.50 0.0M
2025-03-13 26.50 26.51 26.36 26.51 0.0M
2025-03-12 26.33 26.51 26.23 26.49 0.0M
2025-03-11 26.25 26.35 26.20 26.29 0.0M
2025-03-10 26.25 26.36 26.05 26.05 0.0M
2025-03-07 26.22 26.36 26.22 26.35 0.0M
2025-03-06 26.30 26.30 26.30 26.30 0.0M
2025-03-05 26.19 26.23 25.91 26.23 0.0M
2025-03-04 26.04 26.30 26.03 26.25 0.0M
2025-03-03 26.16 26.16 26.03 26.03 0.0M
2025-02-28 26.11 26.40 26.08 26.11 0.0M
2025-02-27 26.06 26.19 26.05 26.10 0.0M
2025-02-26 26.16 26.29 26.16 26.29 0.0M
2025-02-25 26.07 26.37 26.06 26.06 0.0M
2025-02-24 26.17 26.17 26.03 26.08 0.0M
2025-02-21 26.21 26.21 26.05 26.13 0.0M
2025-02-20 26.37 26.40 26.19 26.21 0.0M
2025-02-19 26.05 26.38 26.05 26.18 0.0M
2025-02-18 26.25 26.25 26.04 26.17 0.0M
2025-02-14 26.03 26.06 26.03 26.05 0.0M
2025-02-13 26.05 26.33 26.05 26.08 0.0M
2025-02-12 26.10 26.10 26.08 26.08 0.0M
2025-02-11 26.02 26.02 26.02 26.02 0.0M
2025-02-10 26.25 26.37 26.14 26.35 0.0M
2025-02-07 26.29 26.40 26.00 26.28 0.0M
2025-02-06 26.03 26.20 26.03 26.20 0.0M
2025-02-05 26.25 26.40 25.93 26.15 0.0M
2025-02-04 26.40 26.40 26.40 26.40 0.0M
2025-02-03 26.23 26.45 26.23 26.38 0.0M
2025-01-31 26.46 26.46 26.29 26.29 0.0M
2025-01-30 26.37 26.44 26.12 26.12 0.0M
2025-01-29 26.08 26.18 25.92 26.11 0.0M
2025-01-28 26.21 26.30 26.15 26.15 0.0M
2025-01-27 26.46 26.46 26.10 26.37 0.0M
2025-01-24 26.30 26.30 25.97 26.18 0.0M
2025-01-23 26.40 26.40 26.00 26.00 0.0M
2025-01-22 26.18 26.22 26.03 26.15 0.0M
2025-01-21 26.49 26.49 25.94 25.94 0.0M
2025-01-17 26.25 26.48 26.25 26.29 0.0M
2025-01-16 26.22 26.44 26.18 26.26 0.0M
2025-01-15 26.12 26.24 25.93 26.10 0.0M
2025-01-14 25.74 25.83 25.61 25.81 0.0M
2025-01-13 26.18 26.22 26.01 26.02 0.0M
2025-01-10 25.87 26.22 25.87 26.02 0.0M
2025-01-08 25.95 25.95 25.87 25.87 0.0M
2025-01-07 25.83 26.03 25.80 25.83 0.0M
2025-01-06 25.84 26.39 25.74 26.01 0.0M
2025-01-03 25.72 25.84 25.70 25.84 0.0M
2025-01-02 25.84 25.84 25.84 25.84 0.0M