Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
17.27
-0.35 (-1.99%)
May 11, 2026, 4:00 PM EDT - Market closed

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.6317.6817.1017.2717.27-1.99%569,294
May 8, 202617.5717.8717.4917.6217.621.32%489,482
May 7, 202617.3917.5416.9317.3917.390.69%595,586
May 6, 202617.2317.4317.0117.2717.271.23%488,481
May 5, 202616.7117.1416.6717.0617.065.77%613,946
May 4, 202616.3716.4815.9816.1316.13-2.06%360,088
May 1, 202616.5816.6516.2116.4716.47-0.90%297,442
Apr 30, 202616.6317.1416.4616.6216.622.91%473,860
Apr 29, 202616.7816.9815.8816.1516.15-2.18%570,155
Apr 28, 202616.8516.8916.5116.5116.51-1.49%379,824
Apr 27, 202616.6616.8316.3816.7616.761.58%284,252
Apr 24, 202616.3216.5716.1416.5016.501.41%235,181
Apr 23, 202616.3316.5016.2216.2716.27-0.25%322,156
Apr 22, 202616.3216.3215.9716.3116.310.55%369,103
Apr 21, 202617.2317.3016.1416.2216.22-5.42%421,476
Apr 20, 202617.3617.3817.0117.1517.15-1.83%240,090
Apr 17, 202617.1317.5617.1017.4717.362.28%283,787
Apr 16, 202617.1717.3717.0017.0816.97-0.93%324,315
Apr 15, 202617.4317.5817.0117.2417.13-0.92%297,126
Apr 14, 202617.5617.8117.2917.4017.29-0.85%460,403
Apr 13, 202617.2217.6217.2217.5517.431.92%357,516
Apr 10, 202617.3217.4817.0317.2217.11-0.69%315,354
Apr 9, 202617.8818.0617.2017.3417.23-1.70%547,855
Apr 8, 202617.5617.6817.2817.6417.522.26%406,685
Apr 7, 202617.5517.6917.1517.2517.14-1.71%300,913
Apr 6, 202617.2817.6217.1317.5517.431.56%264,297
Apr 2, 202616.7517.4616.7517.2817.171.65%305,853
Apr 1, 202616.9817.1416.8517.0016.890.59%345,629
Mar 31, 202616.6116.9116.4916.9016.793.87%299,838
Mar 30, 202616.7816.7816.2116.2716.16-1.93%382,251
Mar 27, 202616.7016.8416.5216.5916.48-1.60%243,130
Mar 26, 202616.9817.1516.7916.8616.75-1.11%493,276
Mar 25, 202617.6017.6916.9017.0516.94-2.52%378,956
Mar 24, 202617.3217.6817.3217.4917.370.87%493,256
Mar 23, 202616.8717.4516.8717.3417.233.40%493,996
Mar 20, 202617.0917.0916.6216.7716.66-1.47%653,880
Mar 19, 202616.5617.0916.4617.0216.911.25%374,429
Mar 18, 202616.6716.8916.6416.8116.701.02%378,046
Mar 17, 202616.7916.8516.5416.6416.530.48%409,313
Mar 16, 202616.3216.6516.3016.5616.452.99%324,132
Mar 13, 202616.2216.2315.9016.0815.97-0.74%362,013
Mar 12, 202616.5516.8416.1516.2016.09-3.57%572,457
Mar 11, 202616.9116.9116.5116.8016.69-1.52%429,087
Mar 10, 202617.0417.4616.9617.0616.950.24%483,712
Mar 9, 202616.5317.1116.3117.0216.911.92%432,042
Mar 6, 202616.4516.8416.0816.7016.59-0.65%452,625
Mar 5, 202617.2717.2716.6016.8116.70-3.61%617,423
Mar 4, 202617.4817.6017.1717.4417.33-0.57%506,583
Mar 3, 202617.4917.7517.0017.5417.42-2.07%368,853
Mar 2, 202617.5317.9117.1217.9117.791.94%439,420