Costamare Inc. (CMRE.PRC)
NYSE: CMRE.PRC · Real-Time Price · USD · Preferred Stock
25.33
-0.03 (-0.10%)
At close: May 2, 2025
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 2.67% | 15,154 |
| May 2, 2025 | 25.38 | 25.38 | 25.30 | 25.33 | 25.33 | -0.10% | 1,233 |
| May 1, 2025 | 25.36 | 25.37 | 25.33 | 25.35 | 25.35 | -0.04% | 6,580 |
| Apr 30, 2025 | 25.31 | 25.37 | 25.27 | 25.36 | 25.36 | 0.08% | 15,572 |
| Apr 29, 2025 | 25.45 | 25.45 | 25.27 | 25.34 | 25.34 | 0.16% | 7,490 |
| Apr 28, 2025 | 25.37 | 25.45 | 25.30 | 25.30 | 25.30 | -0.47% | 8,358 |
| Apr 25, 2025 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | -0.02% | 1,210 |
| Apr 24, 2025 | 25.32 | 25.47 | 25.32 | 25.43 | 25.43 | 0.30% | 1,248 |
| Apr 23, 2025 | 25.33 | 25.38 | 25.10 | 25.35 | 25.35 | 0.54% | 9,263 |
| Apr 22, 2025 | 25.36 | 25.36 | 25.07 | 25.22 | 25.22 | -0.02% | 6,308 |
| Apr 21, 2025 | 25.33 | 25.41 | 25.20 | 25.22 | 25.22 | -0.83% | 8,602 |
| Apr 17, 2025 | 25.55 | 25.60 | 25.40 | 25.43 | 25.43 | -0.59% | 4,024 |
| Apr 16, 2025 | 25.70 | 25.70 | 25.50 | 25.58 | 25.58 | -0.10% | 3,382 |
| Apr 15, 2025 | 25.72 | 25.72 | 25.51 | 25.61 | 25.61 | 0.10% | 7,975 |
| Apr 14, 2025 | 25.56 | 25.60 | 25.38 | 25.58 | 25.58 | -0.12% | 13,189 |
| Apr 11, 2025 | 25.72 | 25.88 | 25.60 | 25.61 | 25.08 | -0.43% | 8,786 |
| Apr 10, 2025 | 25.66 | 26.09 | 25.66 | 25.72 | 25.19 | 0.47% | 5,767 |
| Apr 9, 2025 | 25.55 | 25.77 | 25.36 | 25.60 | 25.07 | 0.47% | 21,804 |
| Apr 8, 2025 | 25.35 | 25.65 | 25.12 | 25.48 | 24.95 | 1.11% | 15,494 |
| Apr 7, 2025 | 25.18 | 25.40 | 25.05 | 25.20 | 24.68 | -0.79% | 20,591 |
| Apr 4, 2025 | 26.30 | 26.33 | 25.22 | 25.40 | 24.87 | -3.36% | 17,577 |
| Apr 3, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.74 | -0.36% | 1,513 |
| Apr 2, 2025 | 26.49 | 26.49 | 26.35 | 26.38 | 25.83 | 0.92% | 422 |
| Mar 31, 2025 | 26.31 | 26.45 | 26.10 | 26.14 | 25.60 | -1.28% | 1,440 |
| Mar 28, 2025 | 26.49 | 26.67 | 26.37 | 26.48 | 25.93 | 0.95% | 6,925 |
| Mar 27, 2025 | 26.44 | 26.44 | 26.21 | 26.23 | 25.69 | -1.39% | 500 |
| Mar 26, 2025 | 26.56 | 26.60 | 26.24 | 26.60 | 26.05 | 0.62% | 8,695 |
| Mar 25, 2025 | 26.44 | 26.66 | 26.21 | 26.44 | 25.89 | -0.62% | 3,443 |
| Mar 24, 2025 | 26.57 | 26.60 | 26.57 | 26.60 | 26.05 | 0.93% | 1,215 |
| Mar 20, 2025 | 26.31 | 26.45 | 26.31 | 26.36 | 25.81 | -0.54% | 1,171 |
| Mar 19, 2025 | 26.34 | 26.58 | 26.34 | 26.50 | 25.95 | -0.67% | 1,309 |
| Mar 18, 2025 | 26.68 | 26.69 | 26.47 | 26.68 | 26.13 | 0.68% | 4,465 |
| Mar 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.95 | -0.04% | 199 |
| Mar 13, 2025 | 26.50 | 26.51 | 26.36 | 26.51 | 25.96 | 0.08% | 803 |
| Mar 12, 2025 | 26.33 | 26.51 | 26.23 | 26.49 | 25.94 | 0.76% | 3,509 |
| Mar 11, 2025 | 26.25 | 26.35 | 26.20 | 26.29 | 25.75 | 0.92% | 1,662 |
| Mar 10, 2025 | 26.25 | 26.36 | 26.05 | 26.05 | 25.51 | -1.14% | 3,397 |
| Mar 7, 2025 | 26.22 | 26.36 | 26.22 | 26.35 | 25.80 | 0.19% | 3,949 |
| Mar 6, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.75 | 0.27% | 328 |
| Mar 5, 2025 | 26.19 | 26.23 | 25.91 | 26.23 | 25.69 | -0.08% | 7,591 |
| Mar 4, 2025 | 26.04 | 26.30 | 26.03 | 26.25 | 25.71 | 0.83% | 1,915 |
| Mar 3, 2025 | 26.16 | 26.16 | 26.03 | 26.03 | 25.49 | -0.29% | 1,588 |
| Feb 28, 2025 | 26.11 | 26.40 | 26.08 | 26.11 | 25.57 | 0.05% | 2,466 |
| Feb 27, 2025 | 26.06 | 26.19 | 26.05 | 26.10 | 25.56 | -0.73% | 1,251 |
| Feb 26, 2025 | 26.16 | 26.29 | 26.16 | 26.29 | 25.74 | 0.88% | 1,333 |
| Feb 25, 2025 | 26.07 | 26.37 | 26.06 | 26.06 | 25.52 | -0.08% | 1,428 |
| Feb 24, 2025 | 26.17 | 26.17 | 26.03 | 26.08 | 25.54 | -0.19% | 1,754 |
| Feb 21, 2025 | 26.21 | 26.21 | 26.05 | 26.13 | 25.59 | -0.31% | 1,575 |
| Feb 20, 2025 | 26.37 | 26.40 | 26.19 | 26.21 | 25.67 | 0.11% | 4,002 |
| Feb 19, 2025 | 26.05 | 26.38 | 26.05 | 26.18 | 25.64 | 0.03% | 6,128 |