Skip to main content
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
14.29
+0.23 (1.64%)
Nov 22, 2024, 4:00 PM EST - Market closed

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.0314.4014.0314.2914.291.64%187,697
Nov 21, 202414.3514.3613.9114.0614.06-2.63%312,529
Nov 20, 202414.4514.6214.2714.4414.44-0.41%252,795
Nov 19, 202414.5214.6214.4314.5014.50-1.02%223,598
Nov 18, 202414.4414.6514.4414.6514.651.81%272,852
Nov 15, 202414.6514.6514.2614.3914.39-1.10%174,435
Nov 14, 202414.4014.8514.4014.5514.551.89%321,031
Nov 13, 202414.0714.3913.9914.2814.282.07%200,432
Nov 12, 202414.0014.1113.6613.9913.99-0.78%305,599
Nov 11, 202414.3514.3614.0814.1014.10-1.47%262,694
Nov 8, 202414.4014.4514.2114.3114.31-1.58%229,968
Nov 7, 202414.6514.8514.5014.5414.540.83%270,548
Nov 6, 202414.0914.4813.9814.4214.422.12%576,783
Nov 5, 202413.9414.2213.9414.1214.121.80%283,074
Nov 4, 202413.8514.1013.7713.8713.871.02%289,524
Nov 1, 202413.6014.0013.3513.7313.730.88%461,365
Oct 31, 202413.2313.6813.1713.6113.613.03%343,468
Oct 30, 202413.2413.5513.0813.2113.21-1.42%342,839
Oct 29, 202413.3913.4313.2213.4013.400.07%272,832
Oct 28, 202413.5713.6913.3413.3913.39-1.98%283,693
Oct 25, 202413.7013.9513.5913.6613.660.96%280,487
Oct 24, 202413.5113.5713.2813.5313.530.67%246,836
Oct 23, 202413.8513.9213.3513.4413.44-4.34%322,177
Oct 22, 202414.0714.1713.9214.0514.05-0.07%218,700
Oct 21, 202414.3414.3413.9714.0614.06-2.23%300,110
Oct 18, 202414.4914.5314.2114.3814.260.49%280,620
Oct 17, 202414.1514.3314.0014.3114.191.35%390,691
Oct 16, 202413.8014.1513.6614.1214.013.44%348,831
Oct 15, 202414.1614.1713.6413.6513.54-4.55%395,447
Oct 14, 202414.5114.5414.1914.3014.18-2.39%219,499
Oct 11, 202414.7314.7714.5614.6514.53-0.54%241,026
Oct 10, 202414.3714.7714.3714.7314.612.86%342,538
Oct 9, 202414.4714.4714.0314.3214.20-1.65%495,589
Oct 8, 202414.8514.8514.5014.5614.44-2.54%323,114
Oct 7, 202414.7515.0614.7014.9414.821.77%348,977
Oct 4, 202415.2915.3114.6214.6814.56-4.86%543,390
Oct 3, 202415.5815.6615.3815.4315.31-1.78%209,792
Oct 2, 202415.4715.8315.3315.7115.581.81%330,390
Oct 1, 202415.3715.6915.2915.4315.31-1.84%344,147
Sep 30, 202415.5915.7215.3915.7215.591.22%336,287
Sep 27, 202415.9015.9615.4115.5315.40-1.83%519,365
Sep 26, 202415.7515.9515.6115.8215.691.80%357,279
Sep 25, 202415.2515.7915.2515.5415.411.11%405,869
Sep 24, 202414.8815.4314.8815.3715.254.56%419,848
Sep 23, 202414.4214.8214.4014.7014.581.87%268,489
Sep 20, 202414.1314.7214.0014.4314.310.56%1,067,842
Sep 19, 202414.2514.3714.0914.3514.233.16%388,560
Sep 18, 202413.8514.2013.7813.9113.800.94%286,886
Sep 17, 202413.8113.8213.6913.7813.670.44%129,318
Sep 16, 202413.6613.7313.5013.7213.610.88%237,117
Sep 13, 202413.6713.7113.4813.6013.490.52%231,864
Sep 12, 202413.4013.7013.3413.5313.421.65%282,190
Sep 11, 202412.8713.3412.8313.3113.203.58%299,986
Sep 10, 202413.0813.0812.7112.8512.75-1.76%248,831
Sep 9, 202413.2113.2713.0513.0812.97-0.53%245,995
Sep 6, 202413.2713.3112.9713.1513.04-1.13%450,049
Sep 5, 202413.5513.6113.2513.3013.19-1.55%248,963
Sep 4, 202413.3513.7413.3113.5113.400.82%350,782
Sep 3, 202414.0014.1913.3113.4013.29-5.57%703,647
Aug 30, 202414.0514.2213.9714.1914.081.50%241,885
Aug 29, 202413.9614.1013.7613.9813.870.65%283,124
Aug 28, 202413.8613.9213.7013.8913.78-0.36%366,199
Aug 27, 202413.8313.9613.7113.9413.831.16%213,617
Aug 26, 202413.8113.9313.7313.7813.670.44%304,292
Aug 23, 202413.6113.8813.5913.7213.611.40%306,128
Aug 22, 202413.7313.8013.4613.5313.42-1.46%311,358
Aug 21, 202413.9814.0013.6913.7313.62-0.94%253,002
Aug 20, 202413.9914.0113.8213.8613.75-1.28%309,782
Aug 19, 202413.9214.2313.8914.0413.931.37%317,302
Aug 16, 202414.0314.0613.7813.8513.74-1.28%266,152
Aug 15, 202414.3014.3013.9614.0313.92-0.36%366,184
Aug 14, 202414.1614.2013.9314.0813.97-370,333
Aug 13, 202414.0514.1513.9214.0813.970.64%355,331
Aug 12, 202414.0014.0913.8413.9913.880.43%279,296
Aug 9, 202414.0014.0613.7913.9313.82-0.50%256,121
Aug 8, 202413.9314.0613.7914.0013.890.94%401,434
Aug 7, 202414.2414.4013.7213.8713.76-0.72%511,269
Aug 6, 202413.5814.0813.3413.9713.862.42%670,368
Aug 5, 202412.8113.8512.7713.6413.530.07%915,289
Aug 2, 202413.7213.7713.2413.6313.52-2.78%695,974
Aug 1, 202414.8714.9513.9214.0213.91-5.40%490,073
Jul 31, 202414.4814.8714.3214.8214.706.08%755,310
Jul 30, 202414.0314.2013.8913.9713.86-1.48%483,273
Jul 29, 202414.2014.5614.1014.1814.070.57%440,125
Jul 26, 202414.0314.1213.6614.1013.99-1.33%831,617
Jul 25, 202414.5314.5914.0414.2914.17-1.79%779,525
Jul 24, 202414.7814.8314.5514.5514.43-1.62%546,221
Jul 23, 202414.7614.9614.5714.7914.67-0.47%424,880
Jul 22, 202414.3015.0314.1714.8614.743.48%586,420
Jul 19, 202414.7814.7814.2814.3614.24-3.10%726,655
Jul 18, 202415.5915.7014.7314.8214.58-4.76%578,546
Jul 17, 202415.3015.6915.2915.5615.310.52%694,185
Jul 16, 202415.2515.5215.2515.4815.231.57%442,289
Jul 15, 202415.2115.6115.1615.2415.000.40%640,340
Jul 12, 202415.6115.7215.1015.1814.94-2.32%884,325
Jul 11, 202415.6815.8515.5015.5415.29-0.83%648,446
Jul 10, 202415.3215.7915.3215.6715.422.69%593,817
Jul 9, 202415.4015.4215.1815.2615.02-0.91%582,524
Jul 8, 202416.1016.1315.3915.4015.15-4.53%943,902
Jul 5, 202416.9016.9716.0716.1315.87-4.95%662,422