Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
14.94
+0.32 (2.19%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.7314.9914.6414.9414.942.19%479,949
Jul 9, 202614.8814.8814.3614.6214.62-1.62%367,930
Jul 8, 202614.5814.9614.5214.8614.862.41%441,049
Jul 7, 202614.5914.6714.3814.5114.510.14%298,798
Jul 6, 202614.2714.7114.2614.4914.491.61%212,066
Jul 2, 202614.3514.5714.1514.2614.262.00%245,615
Jul 1, 202614.0114.2913.9813.9813.98-0.29%355,178
Jun 30, 202614.0214.1713.8814.0214.02-0.36%328,142
Jun 29, 202614.3914.4514.0514.0714.07-2.49%437,678
Jun 26, 202614.6214.8314.2814.4314.43-1.84%1,106,961
Jun 25, 202614.9615.0014.5414.7014.70-2.46%350,718
Jun 24, 202615.2115.3114.9215.0715.07-1.76%439,760
Jun 23, 202615.2315.5015.1015.3415.340.59%422,851
Jun 22, 202615.1115.6615.1115.2515.250.39%532,546
Jun 18, 202615.2615.6214.9115.1915.19-0.65%616,788
Jun 17, 202615.6616.0215.1315.2915.29-2.30%499,883
Jun 16, 202616.4916.5815.6015.6515.65-4.16%520,418
Jun 15, 202616.6516.7516.2416.3316.33-1.63%304,898
Jun 12, 202616.1016.6116.0016.6016.603.56%464,130
Jun 11, 202616.1216.2715.9116.0316.030.44%588,180
Jun 10, 202616.0516.2715.9515.9615.96-0.56%367,656
Jun 9, 202616.0116.1815.8316.0516.051.78%388,794
Jun 8, 202616.0816.1115.6815.7715.77-1.38%322,707
Jun 5, 202615.5516.1315.5515.9915.992.57%421,633
Jun 4, 202615.6015.8115.5415.5915.590.97%562,661
Jun 3, 202615.4415.5615.3015.4415.44-0.83%472,862
Jun 2, 202615.6115.7915.5415.5715.57-0.38%412,402
Jun 1, 202615.4015.7315.0015.6315.631.63%606,971
May 29, 202615.6615.7815.3515.3815.38-2.72%508,179
May 28, 202616.1416.1515.7715.8115.81-2.47%687,097
May 27, 202616.3416.4916.1716.2116.21-1.22%453,252
May 26, 202616.5116.7616.2116.4116.41-0.06%427,517
May 22, 202617.1217.3316.4116.4216.42-4.20%576,859
May 21, 202617.3117.5317.0717.1417.14-1.55%257,151
May 20, 202616.9517.4316.9517.4117.413.75%312,356
May 19, 202617.0717.1216.6816.7816.78-2.33%240,154
May 18, 202617.2217.4417.0417.1817.180.06%324,518
May 15, 202617.2717.6016.9617.1717.17-2.05%408,546
May 14, 202616.7217.5616.6017.5317.534.35%976,960
May 13, 202617.2617.2616.6516.8016.80-2.38%721,235
May 12, 202617.0817.2516.7717.2117.21-0.35%728,024
May 11, 202617.6317.6817.1017.2717.27-1.99%569,294
May 8, 202617.5717.8717.4917.6217.621.32%489,487
May 7, 202617.3917.5416.9317.3917.390.69%641,909
May 6, 202617.2317.4317.0117.2717.271.23%504,481
May 5, 202616.7117.1416.6717.0617.065.77%621,047
May 4, 202616.3716.4815.9816.1316.13-2.06%397,002
May 1, 202616.5816.6516.2116.4716.47-0.90%347,277
Apr 30, 202616.6317.1416.4616.6216.622.91%479,247
Apr 29, 202616.7816.9815.8816.1516.15-2.18%570,155