Skip to main content
Costamare Inc. (CMRE.PRD)
NYSE: CMRE.PRD · Real-Time Price · USD · Preferred Stock
26.40
+0.07 (0.27%)
At close: Apr 25, 2025

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202525.7526.4025.7026.0626.06-1.29%2,559
Apr 25, 202526.4026.4126.4026.4026.400.27%1,041
Apr 24, 202526.1226.4626.1026.3326.330.92%2,527
Apr 23, 202526.2426.4726.0326.0926.09-0.40%4,469
Apr 22, 202526.0726.2025.9126.2026.200.52%6,584
Apr 21, 202526.0626.2925.8826.0626.06-4,485
Apr 17, 202525.8526.4725.8526.0626.060.25%1,999
Apr 16, 202526.0226.1925.7526.0026.00-0.02%2,640
Apr 15, 202526.1726.2525.9226.0026.00-0.31%4,469
Apr 14, 202526.4726.4725.8526.0826.08-1.99%5,070
Apr 11, 202526.3926.8226.1726.6126.060.42%4,692
Apr 10, 202526.3026.7326.2226.5025.960.79%14,208
Apr 9, 202525.7726.2925.7526.2925.751.36%8,708
Apr 8, 202525.9826.1225.7825.9425.410.78%7,959
Apr 7, 202525.5025.7825.4225.7425.210.47%21,743
Apr 4, 202526.3526.4525.5025.6225.09-2.67%21,922
Apr 3, 202526.4126.6826.3026.3225.78-1.48%2,157
Apr 2, 202526.5526.7226.5026.7226.171.59%559
Apr 1, 202526.5626.5626.3026.3025.76-1.39%1,477
Mar 31, 202526.7026.7026.4226.6726.12-1,744
Mar 28, 202526.6426.6826.6026.6726.120.26%6,674
Mar 27, 202526.6026.6426.5026.6026.05-1,294
Mar 26, 202526.5526.6026.4426.6026.050.38%2,097
Mar 25, 202526.5026.5026.5026.5025.960.23%332
Mar 24, 202526.4426.4426.4426.4425.90-0.04%528
Mar 21, 202526.5026.6126.3726.4525.910.06%2,030
Mar 20, 202526.7126.7126.2226.4425.890.36%1,219
Mar 19, 202526.3426.3426.3426.3425.80-0.31%328
Mar 18, 202526.3526.5026.3026.4225.880.28%2,882
Mar 17, 202526.3726.4326.3326.3525.810.84%2,351
Mar 14, 202526.1626.1626.1326.1325.590.08%6,766
Mar 13, 202526.1126.1126.1126.1125.57-1.02%421
Mar 12, 202526.1326.3826.1026.3825.841.06%5,748
Mar 11, 202526.1026.1026.1026.1025.57-1.05%282
Mar 10, 202526.3826.3826.3426.3825.84-2,412
Mar 7, 202526.3826.3826.3626.3825.840.08%2,946
Mar 6, 202526.3326.3626.3326.3625.82-0.72%364
Mar 5, 202526.5026.5826.3226.5526.000.95%2,010
Mar 4, 202526.1126.3026.0626.3025.76-0.09%4,191
Mar 3, 202526.5026.5026.3326.3325.78-0.06%1,466
Feb 28, 202526.2426.6526.2426.3425.800.29%4,093
Feb 27, 202526.2626.2726.2626.2725.73-0.11%691
Feb 26, 202526.2326.3026.2326.3025.76-1.35%3,365
Feb 25, 202526.2326.7026.2226.6626.111.12%2,086
Feb 24, 202526.4926.5826.3626.3625.82-0.04%1,200
Feb 21, 202526.8026.8026.3726.3725.83-1.78%10,277
Feb 20, 202526.8226.8726.6726.8526.300.48%3,649
Feb 19, 202526.6626.7226.6626.7226.170.01%451
Feb 18, 202526.6026.9526.6026.7226.170.25%3,418
Feb 14, 202526.7526.7526.6226.6526.100.08%4,993