Costamare Inc. (CMRE.PRB)
NYSE: CMRE.PRB · Real-Time Price · USD · Preferred Stock
25.23
-0.05 (-0.18%)
At close: Apr 17, 2025
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% | 1,123 |
| Apr 22, 2025 | 25.00 | 25.10 | 24.50 | 25.05 | 25.05 | 0.02% | 9,124 |
| Apr 21, 2025 | 25.20 | 25.21 | 25.00 | 25.05 | 25.05 | -0.71% | 5,730 |
| Apr 17, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | -0.19% | 1,280 |
| Apr 16, 2025 | 25.17 | 25.28 | 25.17 | 25.27 | 25.27 | 0.42% | 873 |
| Apr 15, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.09% | 191 |
| Apr 14, 2025 | 25.23 | 25.25 | 25.03 | 25.19 | 25.19 | -1.18% | 2,444 |
| Apr 11, 2025 | 25.39 | 25.49 | 25.19 | 25.49 | 25.01 | 1.27% | 3,553 |
| Apr 10, 2025 | 25.12 | 25.40 | 25.12 | 25.17 | 24.70 | 0.04% | 2,353 |
| Apr 9, 2025 | 25.54 | 25.54 | 25.16 | 25.16 | 24.69 | -0.36% | 994 |
| Apr 8, 2025 | 25.35 | 25.88 | 25.25 | 25.25 | 24.78 | 0.16% | 1,777 |
| Apr 7, 2025 | 24.99 | 25.78 | 24.45 | 25.21 | 24.74 | 0.12% | 5,027 |
| Apr 4, 2025 | 25.80 | 25.80 | 24.02 | 25.18 | 24.71 | -2.35% | 21,366 |
| Apr 3, 2025 | 25.55 | 25.89 | 25.55 | 25.79 | 25.30 | -0.64% | 1,977 |
| Apr 1, 2025 | 25.60 | 25.95 | 25.60 | 25.95 | 25.47 | 1.57% | 500 |
| Mar 31, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.07 | -0.21% | 1,277 |
| Mar 28, 2025 | 25.60 | 25.79 | 25.60 | 25.60 | 25.12 | 0.17% | 685 |
| Mar 27, 2025 | 25.50 | 25.56 | 25.50 | 25.56 | 25.08 | 0.08% | 1,041 |
| Mar 26, 2025 | 25.77 | 25.95 | 25.30 | 25.54 | 25.06 | -1.69% | 10,755 |
| Mar 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.49 | 0.59% | 123 |
| Mar 24, 2025 | 25.75 | 25.83 | 25.75 | 25.83 | 25.35 | -0.51% | 795 |
| Mar 20, 2025 | 26.04 | 26.04 | 25.82 | 25.96 | 25.48 | -0.31% | 1,234 |
| Mar 19, 2025 | 25.66 | 26.04 | 25.63 | 26.04 | 25.55 | -0.19% | 1,276 |
| Mar 18, 2025 | 25.91 | 26.09 | 25.61 | 26.09 | 25.60 | 1.70% | 1,232 |
| Mar 17, 2025 | 25.86 | 25.86 | 25.60 | 25.65 | 25.17 | -0.76% | 1,327 |
| Mar 13, 2025 | 25.60 | 25.85 | 25.60 | 25.85 | 25.37 | 0.58% | 276 |
| Mar 12, 2025 | 25.70 | 25.70 | 25.68 | 25.70 | 25.22 | 0.37% | 1,303 |
| Mar 11, 2025 | 26.19 | 26.19 | 25.61 | 25.61 | 25.13 | 0.21% | 570 |
| Mar 10, 2025 | 25.92 | 25.92 | 25.55 | 25.55 | 25.07 | -0.96% | 3,869 |
| Mar 7, 2025 | 25.80 | 25.80 | 25.78 | 25.80 | 25.32 | 0.39% | 830 |
| Mar 6, 2025 | 25.89 | 25.89 | 25.60 | 25.70 | 25.22 | -0.54% | 2,101 |
| Mar 5, 2025 | 25.61 | 26.13 | 25.61 | 25.84 | 25.36 | -1.15% | 2,008 |
| Mar 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.65 | 2.31% | 184 |
| Feb 28, 2025 | 26.15 | 26.15 | 25.55 | 25.55 | 25.07 | -1.84% | 1,217 |
| Feb 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.54 | 1.13% | 200 |
| Feb 25, 2025 | 25.66 | 25.75 | 25.66 | 25.74 | 25.26 | 0.70% | 1,496 |
| Feb 24, 2025 | 25.64 | 25.64 | 25.55 | 25.56 | 25.08 | 0.24% | 697 |
| Feb 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | -0.43% | 271 |
| Feb 20, 2025 | 25.39 | 26.14 | 25.35 | 25.61 | 25.13 | 0.91% | 12,659 |
| Feb 19, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 24.90 | 0.11% | 702 |
| Feb 18, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 24.88 | -0.93% | 1,371 |
| Feb 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.11 | -0.12% | 800 |
| Feb 13, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.14 | 0.63% | 744 |
| Feb 12, 2025 | 25.53 | 25.53 | 25.46 | 25.46 | 24.98 | 0.55% | 603 |
| Feb 11, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | 24.85 | -1.40% | 734 |
| Feb 10, 2025 | 25.73 | 25.75 | 25.68 | 25.68 | 25.20 | 0.86% | 1,829 |
| Feb 7, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 24.98 | 0.24% | 2,264 |
| Feb 6, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 24.93 | -0.20% | 1,988 |
| Feb 5, 2025 | 25.35 | 25.45 | 25.35 | 25.45 | 24.97 | 0.39% | 2,563 |
| Feb 4, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.88 | 0.17% | 574 |