Costamare Inc. (CMRE.PRD)
NYSE: CMRE.PRD · Real-Time Price · USD · Preferred Stock
26.50
-0.02 (-0.07%)
At close: Jul 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.40 | 26.75 | 26.40 | 26.70 | 26.70 | - | 7,172 |
| Jul 31, 2025 | 26.57 | 26.90 | 26.50 | 26.70 | 26.70 | 0.49% | 9,209 |
| Jul 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - | 780 |
| Jul 29, 2025 | 26.67 | 26.67 | 26.57 | 26.57 | 26.57 | -0.08% | 962 |
| Jul 28, 2025 | 26.35 | 26.59 | 26.35 | 26.59 | 26.59 | 0.34% | 4,507 |
| Jul 25, 2025 | 26.36 | 26.53 | 26.36 | 26.50 | 26.50 | -0.07% | 4,076 |
| Jul 24, 2025 | 26.56 | 26.65 | 26.27 | 26.52 | 26.52 | -0.16% | 9,127 |
| Jul 23, 2025 | 26.56 | 26.58 | 26.25 | 26.56 | 26.56 | -0.33% | 6,587 |
| Jul 22, 2025 | 26.61 | 26.68 | 26.61 | 26.65 | 26.65 | 0.21% | 2,349 |
| Jul 21, 2025 | 26.47 | 26.70 | 26.45 | 26.59 | 26.59 | -0.04% | 1,756 |
| Jul 18, 2025 | 26.78 | 26.78 | 26.43 | 26.60 | 26.60 | -0.56% | 5,312 |
| Jul 17, 2025 | 26.80 | 26.85 | 26.70 | 26.75 | 26.75 | -0.73% | 3,421 |
| Jul 16, 2025 | 26.39 | 26.95 | 26.39 | 26.95 | 26.95 | 2.11% | 2,248 |
| Jul 15, 2025 | 26.39 | 26.39 | 26.21 | 26.39 | 26.39 | - | 4,066 |
| Jul 14, 2025 | 26.32 | 26.39 | 26.22 | 26.39 | 26.39 | -2.07% | 6,384 |
| Jul 11, 2025 | 26.68 | 26.95 | 26.65 | 26.95 | 26.40 | 1.85% | 5,332 |
| Jul 10, 2025 | 26.30 | 26.46 | 26.30 | 26.46 | 25.92 | 0.19% | 2,244 |
| Jul 9, 2025 | 26.42 | 26.44 | 26.10 | 26.41 | 25.87 | 0.07% | 5,886 |
| Jul 8, 2025 | 26.44 | 26.50 | 26.39 | 26.39 | 25.86 | 0.30% | 5,175 |
| Jul 7, 2025 | 26.27 | 26.50 | 26.21 | 26.31 | 25.78 | -0.15% | 8,531 |
| Jul 3, 2025 | 26.35 | 26.48 | 26.32 | 26.35 | 25.82 | -0.28% | 2,368 |
| Jul 2, 2025 | 26.38 | 26.45 | 26.38 | 26.43 | 25.89 | -0.28% | 2,246 |
| Jul 1, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 25.96 | 0.05% | 2,429 |
| Jun 30, 2025 | 26.48 | 26.50 | 26.40 | 26.49 | 25.95 | 0.02% | 2,233 |
| Jun 27, 2025 | 26.45 | 26.50 | 26.30 | 26.48 | 25.94 | 0.65% | 3,509 |
| Jun 26, 2025 | 26.40 | 26.40 | 26.31 | 26.31 | 25.78 | -0.19% | 941 |
| Jun 25, 2025 | 26.30 | 26.50 | 26.19 | 26.36 | 25.83 | -0.41% | 1,734 |
| Jun 24, 2025 | 26.15 | 26.50 | 26.15 | 26.47 | 25.93 | 1.38% | 4,591 |
| Jun 23, 2025 | 26.46 | 26.49 | 26.11 | 26.11 | 25.58 | -0.91% | 645 |
| Jun 20, 2025 | 26.25 | 26.50 | 26.25 | 26.35 | 25.82 | 0.76% | 2,905 |
| Jun 18, 2025 | 26.08 | 26.19 | 26.08 | 26.15 | 25.62 | -0.18% | 5,463 |
| Jun 17, 2025 | 26.06 | 26.20 | 26.06 | 26.20 | 25.67 | -0.12% | 1,400 |
| Jun 16, 2025 | 26.40 | 26.40 | 26.23 | 26.23 | 25.70 | -1.02% | 1,898 |
| Jun 13, 2025 | 26.50 | 26.50 | 26.42 | 26.50 | 25.96 | 0.39% | 6,424 |
| Jun 12, 2025 | 26.48 | 26.48 | 26.29 | 26.40 | 25.86 | 0.14% | 1,875 |
| Jun 11, 2025 | 26.25 | 26.39 | 26.25 | 26.36 | 25.83 | 0.23% | 1,268 |
| Jun 10, 2025 | 26.14 | 26.30 | 26.14 | 26.30 | 25.77 | 0.54% | 3,033 |
| Jun 9, 2025 | 25.93 | 26.19 | 25.93 | 26.16 | 25.63 | -0.30% | 1,414 |
| Jun 6, 2025 | 26.26 | 26.26 | 26.24 | 26.24 | 25.71 | 0.14% | 1,052 |
| Jun 5, 2025 | 26.04 | 26.25 | 26.04 | 26.20 | 25.67 | -0.10% | 1,187 |
| Jun 4, 2025 | 25.89 | 26.24 | 25.89 | 26.23 | 25.70 | 1.52% | 3,334 |
| Jun 3, 2025 | 26.12 | 26.12 | 25.84 | 25.84 | 25.31 | -1.34% | 451 |
| Jun 2, 2025 | 26.20 | 26.25 | 26.19 | 26.19 | 25.66 | 0.06% | 1,167 |
| May 30, 2025 | 26.25 | 26.25 | 26.10 | 26.18 | 25.64 | -0.21% | 1,935 |
| May 29, 2025 | 26.15 | 26.25 | 26.15 | 26.23 | 25.70 | 0.10% | 1,385 |
| May 28, 2025 | 26.14 | 26.25 | 26.14 | 26.20 | 25.67 | 0.28% | 1,933 |
| May 27, 2025 | 26.25 | 26.25 | 26.13 | 26.13 | 25.60 | -0.17% | 1,031 |
| May 23, 2025 | 26.20 | 26.24 | 26.18 | 26.18 | 25.64 | 0.22% | 1,576 |
| May 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.59 | 0.07% | 336 |
| May 20, 2025 | 26.15 | 26.20 | 26.10 | 26.10 | 25.57 | -0.38% | 1,237 |