Costamare Inc. (CMRE.PRB)
NYSE: CMRE.PRB · Real-Time Price · USD · Preferred Stock
25.04
+0.13 (0.52%)
At close: Jun 17, 2025
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.20 | 25.27 | 25.20 | 25.27 | 25.27 | 0.92% | 1,437 |
| Jun 17, 2025 | 24.92 | 25.18 | 24.90 | 25.04 | 25.04 | 0.52% | 4,373 |
| Jun 16, 2025 | 24.94 | 24.96 | 24.91 | 24.91 | 24.91 | -0.04% | 3,820 |
| Jun 13, 2025 | 24.94 | 24.99 | 24.90 | 24.92 | 24.92 | -0.16% | 5,716 |
| Jun 12, 2025 | 24.95 | 24.97 | 24.92 | 24.96 | 24.96 | 0.04% | 1,662 |
| Jun 11, 2025 | 24.95 | 25.00 | 24.90 | 24.95 | 24.95 | - | 8,384 |
| Jun 10, 2025 | 25.04 | 25.04 | 24.92 | 24.95 | 24.95 | 0.12% | 5,292 |
| Jun 9, 2025 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -0.04% | 1,821 |
| Jun 6, 2025 | 24.90 | 24.99 | 24.90 | 24.93 | 24.93 | 0.12% | 2,200 |
| Jun 5, 2025 | 24.90 | 25.08 | 24.90 | 24.90 | 24.90 | -0.32% | 4,292 |
| Jun 4, 2025 | 25.08 | 25.10 | 24.98 | 24.98 | 24.98 | 0.07% | 3,028 |
| Jun 3, 2025 | 25.01 | 25.06 | 24.96 | 24.96 | 24.96 | -0.47% | 4,094 |
| Jun 2, 2025 | 25.06 | 25.08 | 25.03 | 25.08 | 25.08 | 0.20% | 2,932 |
| May 30, 2025 | 25.12 | 25.13 | 25.03 | 25.03 | 25.03 | -0.12% | 2,102 |
| May 29, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 25.06 | - | 1,775 |
| May 28, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.04% | 2,296 |
| May 27, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.30% | 2,385 |
| May 23, 2025 | 25.00 | 25.10 | 24.90 | 24.98 | 24.98 | 0.03% | 7,536 |
| May 22, 2025 | 24.97 | 25.05 | 24.90 | 24.97 | 24.97 | 0.27% | 4,144 |
| May 21, 2025 | 25.00 | 25.02 | 24.90 | 24.90 | 24.90 | -0.12% | 5,573 |
| May 20, 2025 | 24.90 | 25.00 | 24.90 | 24.93 | 24.93 | -0.16% | 2,211 |
| May 19, 2025 | 24.91 | 24.98 | 24.90 | 24.97 | 24.97 | 0.20% | 6,068 |
| May 16, 2025 | 24.90 | 24.95 | 24.90 | 24.92 | 24.92 | 0.06% | 5,810 |
| May 15, 2025 | 24.85 | 24.98 | 24.85 | 24.91 | 24.91 | -0.18% | 2,434 |
| May 14, 2025 | 25.00 | 25.06 | 24.88 | 24.95 | 24.95 | - | 4,381 |
| May 13, 2025 | 25.20 | 25.20 | 24.94 | 24.95 | 24.95 | - | 5,645 |
| May 12, 2025 | 24.98 | 25.10 | 24.90 | 24.95 | 24.95 | 0.12% | 5,333 |
| May 9, 2025 | 25.07 | 25.07 | 24.90 | 24.92 | 24.92 | 0.48% | 1,136 |
| May 8, 2025 | 25.02 | 25.13 | 24.52 | 24.80 | 24.80 | -1.37% | 3,735 |
| May 7, 2025 | 25.05 | 25.18 | 25.05 | 25.15 | 25.15 | -0.42% | 3,006 |
| May 6, 2025 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | -0.12% | 1,126 |
| May 5, 2025 | 25.12 | 25.53 | 25.00 | 25.28 | 25.28 | 0.21% | 5,553 |
| May 2, 2025 | 24.95 | 25.23 | 24.95 | 25.23 | 25.23 | 1.03% | 2,386 |
| May 1, 2025 | 25.00 | 25.01 | 24.86 | 24.97 | 24.97 | -0.12% | 2,743 |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.50% | 2,377 |
| Apr 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% | 100 |
| Apr 28, 2025 | 25.20 | 25.35 | 25.05 | 25.14 | 25.14 | -0.65% | 4,969 |
| Apr 24, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 0.92% | 842 |
| 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 |