Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	12.93	13.02	12.83	12.92	12.80	0.78%	189,018
Dec 23, 2024	12.38	12.91	12.38	12.82	12.70	3.47%	201,817
Dec 20, 2024	12.29	12.63	12.17	12.39	12.27	-0.24%	423,663
Dec 19, 2024	12.64	12.67	12.33	12.42	12.30	-0.72%	178,947
Dec 18, 2024	12.63	12.87	12.43	12.51	12.39	-0.95%	226,524
Dec 17, 2024	12.49	12.71	12.38	12.63	12.51	-0.47%	336,272
Dec 16, 2024	12.86	12.86	12.60	12.69	12.57	-2.01%	247,342
Dec 13, 2024	12.90	12.96	12.74	12.95	12.83	0.54%	189,397
Dec 12, 2024	13.02	13.04	12.73	12.88	12.76	-1.75%	319,634
Dec 11, 2024	13.47	13.47	13.06	13.11	12.99	-1.80%	260,914
Dec 10, 2024	13.25	13.53	13.15	13.35	13.22	0.98%	270,280
Dec 9, 2024	13.36	13.37	13.20	13.22	13.10	0.08%	226,115
Dec 6, 2024	13.33	13.45	13.02	13.21	13.09	-0.75%	247,047
Dec 5, 2024	13.25	13.45	13.20	13.31	13.18	0.91%	242,704
Dec 4, 2024	13.33	13.34	12.95	13.19	13.07	-0.08%	295,260
Dec 3, 2024	13.23	13.41	13.12	13.20	13.08	0.76%	317,467
Dec 2, 2024	13.17	13.30	13.00	13.10	12.98	-0.76%	375,052
Nov 29, 2024	13.35	13.37	13.14	13.20	13.08	-0.83%	156,119
Nov 27, 2024	13.20	13.34	13.04	13.31	13.18	0.23%	324,485
Nov 26, 2024	13.65	13.68	13.24	13.28	13.15	-3.21%	407,290
Nov 25, 2024	14.30	14.33	13.68	13.72	13.59	-3.99%	421,844
Nov 22, 2024	14.03	14.40	14.03	14.29	14.16	1.64%	187,697
Nov 21, 2024	14.35	14.36	13.91	14.06	13.93	-2.63%	312,529
Nov 20, 2024	14.45	14.62	14.27	14.44	14.30	-0.41%	252,795
Nov 19, 2024	14.52	14.62	14.43	14.50	14.36	-1.02%	223,598
Nov 18, 2024	14.44	14.65	14.44	14.65	14.51	1.81%	272,852
Nov 15, 2024	14.65	14.65	14.26	14.39	14.25	-1.10%	174,435
Nov 14, 2024	14.40	14.85	14.40	14.55	14.41	1.89%	321,031
Nov 13, 2024	14.07	14.39	13.99	14.28	14.15	2.07%	200,432
Nov 12, 2024	14.00	14.11	13.66	13.99	13.86	-0.78%	305,599
Nov 11, 2024	14.35	14.36	14.08	14.10	13.97	-1.47%	262,694
Nov 8, 2024	14.40	14.45	14.21	14.31	14.18	-1.58%	229,968
Nov 7, 2024	14.65	14.85	14.50	14.54	14.40	0.83%	270,548
Nov 6, 2024	14.09	14.48	13.98	14.42	14.28	2.12%	576,783
Nov 5, 2024	13.94	14.22	13.94	14.12	13.99	1.80%	283,074
Nov 4, 2024	13.85	14.10	13.77	13.87	13.74	1.02%	289,524
Nov 1, 2024	13.60	14.00	13.35	13.73	13.60	0.88%	461,365
Oct 31, 2024	13.23	13.68	13.17	13.61	13.48	3.03%	343,468
Oct 30, 2024	13.24	13.55	13.08	13.21	13.09	-1.42%	342,839
Oct 29, 2024	13.39	13.43	13.22	13.40	13.27	0.07%	272,832
Oct 28, 2024	13.57	13.69	13.34	13.39	13.26	-1.98%	283,693
Oct 25, 2024	13.70	13.95	13.59	13.66	13.53	0.96%	280,487
Oct 24, 2024	13.51	13.57	13.28	13.53	13.40	0.67%	246,836
Oct 23, 2024	13.85	13.92	13.35	13.44	13.31	-4.34%	322,177
Oct 22, 2024	14.07	14.17	13.92	14.05	13.92	-0.07%	218,700
Oct 21, 2024	14.34	14.34	13.97	14.06	13.93	-2.23%	300,110
Oct 18, 2024	14.49	14.53	14.21	14.38	14.13	0.49%	280,620
Oct 17, 2024	14.15	14.33	14.00	14.31	14.06	1.35%	390,691
Oct 16, 2024	13.80	14.15	13.66	14.12	13.87	3.44%	348,831
Oct 15, 2024	14.16	14.17	13.64	13.65	13.41	-4.55%	395,447
Oct 14, 2024	14.51	14.54	14.19	14.30	14.05	-2.39%	219,499
Oct 11, 2024	14.73	14.77	14.56	14.65	14.39	-0.54%	241,026
Oct 10, 2024	14.37	14.77	14.37	14.73	14.47	2.86%	342,538
Oct 9, 2024	14.47	14.47	14.03	14.32	14.07	-1.65%	495,589
Oct 8, 2024	14.85	14.85	14.50	14.56	14.31	-2.54%	323,114
Oct 7, 2024	14.75	15.06	14.70	14.94	14.68	1.77%	348,977
Oct 4, 2024	15.29	15.31	14.62	14.68	14.42	-4.86%	543,390
Oct 3, 2024	15.58	15.66	15.38	15.43	15.16	-1.78%	209,792
Oct 2, 2024	15.47	15.83	15.33	15.71	15.44	1.81%	330,390
Oct 1, 2024	15.37	15.69	15.29	15.43	15.16	-1.84%	344,147
Sep 30, 2024	15.59	15.72	15.39	15.72	15.45	1.22%	336,287
Sep 27, 2024	15.90	15.96	15.41	15.53	15.26	-1.83%	519,365
Sep 26, 2024	15.75	15.95	15.61	15.82	15.54	1.80%	357,279
Sep 25, 2024	15.25	15.79	15.25	15.54	15.27	1.11%	405,869
Sep 24, 2024	14.88	15.43	14.88	15.37	15.10	4.56%	419,848
Sep 23, 2024	14.42	14.82	14.40	14.70	14.44	1.87%	268,489
Sep 20, 2024	14.13	14.72	14.00	14.43	14.18	0.56%	1,067,842
Sep 19, 2024	14.25	14.37	14.09	14.35	14.10	3.16%	388,560
Sep 18, 2024	13.85	14.20	13.78	13.91	13.67	0.94%	286,886
Sep 17, 2024	13.81	13.82	13.69	13.78	13.54	0.44%	129,318
Sep 16, 2024	13.66	13.73	13.50	13.72	13.48	0.88%	237,117
Sep 13, 2024	13.67	13.71	13.48	13.60	13.36	0.52%	231,864
Sep 12, 2024	13.40	13.70	13.34	13.53	13.29	1.65%	282,190
Sep 11, 2024	12.87	13.34	12.83	13.31	13.08	3.58%	299,986