Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
10.16
0.00 (0.00%)
At close: Mar 11, 2025, 4:00 PM
10.31
+0.15 (1.46%)
After-hours: Mar 11, 2025, 8:00 PM EST
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.16 | 10.22 | 10.00 | 10.16 | 10.16 | - | 620,417 |
| Mar 10, 2025 | 10.33 | 10.33 | 10.08 | 10.16 | 10.16 | -1.93% | 481,993 |
| Mar 7, 2025 | 10.23 | 10.44 | 10.18 | 10.36 | 10.36 | 1.17% | 631,552 |
| Mar 6, 2025 | 9.99 | 10.30 | 9.91 | 10.24 | 10.24 | 2.50% | 637,686 |
| Mar 5, 2025 | 9.84 | 10.04 | 9.79 | 9.99 | 9.99 | 2.04% | 540,477 |
| Mar 4, 2025 | 9.90 | 9.93 | 9.66 | 9.79 | 9.79 | -1.90% | 965,157 |
| Mar 3, 2025 | 10.26 | 10.39 | 9.95 | 9.98 | 9.98 | -1.96% | 604,081 |
| Feb 28, 2025 | 10.44 | 10.60 | 10.14 | 10.18 | 10.18 | -2.49% | 438,019 |
| Feb 27, 2025 | 10.27 | 10.53 | 10.05 | 10.44 | 10.44 | 1.36% | 655,055 |
| Feb 26, 2025 | 10.15 | 10.42 | 10.15 | 10.30 | 10.30 | 2.18% | 313,777 |
| Feb 25, 2025 | 10.28 | 10.47 | 10.08 | 10.08 | 10.08 | -1.95% | 388,086 |
| Feb 24, 2025 | 10.45 | 10.46 | 10.27 | 10.28 | 10.28 | -1.81% | 403,066 |
| Feb 21, 2025 | 10.58 | 10.60 | 10.42 | 10.47 | 10.47 | -0.57% | 363,036 |
| Feb 20, 2025 | 10.42 | 10.54 | 10.37 | 10.53 | 10.53 | 0.67% | 378,865 |
| Feb 19, 2025 | 10.57 | 10.58 | 10.38 | 10.46 | 10.46 | -1.41% | 381,375 |
| Feb 18, 2025 | 10.70 | 10.85 | 10.61 | 10.61 | 10.61 | -0.38% | 328,367 |
| Feb 14, 2025 | 10.61 | 10.69 | 10.40 | 10.65 | 10.65 | 1.04% | 459,316 |
| Feb 13, 2025 | 10.39 | 10.62 | 10.33 | 10.54 | 10.54 | 1.44% | 513,716 |
| Feb 12, 2025 | 10.39 | 10.49 | 10.33 | 10.39 | 10.39 | -1.14% | 474,084 |
| Feb 11, 2025 | 10.54 | 10.68 | 10.43 | 10.51 | 10.51 | -0.47% | 437,712 |
| Feb 10, 2025 | 10.55 | 10.66 | 10.44 | 10.56 | 10.56 | 0.19% | 448,910 |
| Feb 7, 2025 | 10.66 | 10.85 | 10.51 | 10.54 | 10.54 | -1.68% | 694,686 |
| Feb 6, 2025 | 11.39 | 11.51 | 10.62 | 10.72 | 10.72 | -6.46% | 1,336,287 |
| Feb 5, 2025 | 11.74 | 11.87 | 11.31 | 11.46 | 11.46 | -1.97% | 627,250 |
| Feb 4, 2025 | 11.55 | 11.98 | 11.54 | 11.69 | 11.69 | 2.27% | 375,210 |
| Feb 3, 2025 | 11.58 | 11.67 | 11.38 | 11.43 | 11.43 | -1.97% | 339,084 |
| Jan 31, 2025 | 11.74 | 11.87 | 11.54 | 11.66 | 11.66 | -1.27% | 343,490 |
| Jan 30, 2025 | 11.99 | 12.03 | 11.75 | 11.81 | 11.81 | -0.42% | 315,855 |
| Jan 29, 2025 | 11.68 | 11.89 | 11.62 | 11.86 | 11.86 | 2.24% | 324,980 |
| Jan 28, 2025 | 11.69 | 11.74 | 11.46 | 11.60 | 11.60 | -0.85% | 282,263 |
| Jan 27, 2025 | 11.82 | 12.05 | 11.65 | 11.70 | 11.70 | -0.93% | 338,846 |
| Jan 24, 2025 | 12.06 | 12.06 | 11.74 | 11.81 | 11.81 | -2.56% | 357,934 |
| Jan 23, 2025 | 12.16 | 12.35 | 12.03 | 12.12 | 12.12 | 0.41% | 363,310 |
| Jan 22, 2025 | 11.94 | 12.09 | 11.83 | 12.07 | 12.07 | 0.25% | 668,337 |
| Jan 21, 2025 | 12.17 | 12.20 | 11.93 | 12.04 | 12.04 | -2.03% | 370,137 |
| Jan 17, 2025 | 12.27 | 12.51 | 12.26 | 12.29 | 12.17 | -0.41% | 282,459 |
| Jan 16, 2025 | 12.72 | 12.77 | 12.29 | 12.34 | 12.22 | -3.22% | 259,595 |
| Jan 15, 2025 | 12.92 | 12.92 | 12.55 | 12.75 | 12.63 | -0.16% | 242,621 |
| Jan 14, 2025 | 12.70 | 12.80 | 12.59 | 12.77 | 12.65 | 0.79% | 322,424 |
| Jan 13, 2025 | 12.49 | 12.68 | 12.36 | 12.67 | 12.55 | 1.44% | 291,194 |
| Jan 10, 2025 | 12.63 | 12.70 | 12.36 | 12.49 | 12.37 | -0.87% | 377,139 |
| Jan 8, 2025 | 12.57 | 12.66 | 12.39 | 12.60 | 12.48 | -0.08% | 339,902 |
| Jan 7, 2025 | 12.53 | 12.71 | 12.48 | 12.61 | 12.49 | 2.19% | 331,453 |
| Jan 6, 2025 | 13.09 | 13.10 | 12.32 | 12.34 | 12.22 | -5.22% | 353,357 |
| Jan 3, 2025 | 13.48 | 13.48 | 12.93 | 13.02 | 12.90 | -3.56% | 289,469 |
| Jan 2, 2025 | 13.00 | 13.50 | 12.92 | 13.50 | 13.37 | 5.06% | 382,414 |
| Dec 31, 2024 | 12.67 | 12.96 | 12.67 | 12.85 | 12.73 | 0.78% | 260,276 |
| Dec 30, 2024 | 12.68 | 12.78 | 12.59 | 12.75 | 12.63 | -0.47% | 199,716 |
| Dec 27, 2024 | 12.80 | 12.93 | 12.73 | 12.81 | 12.69 | -0.70% | 240,479 |
| Dec 26, 2024 | 12.92 | 12.94 | 12.77 | 12.90 | 12.78 | -0.15% | 167,688 |