Costamare Inc. CMRE
NYSE · United States · Transportation
$15.23+0.54 (+3.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.23 | +3.68% | $14.57 | $15.24 | $14.46 | 315.80K |
| 2026-09-30 | $14.69 | -0.41% | $14.84 | $15.07 | $14.68 | 440.60K |
| 2026-09-29 | $14.75 | +0.20% | $14.61 | $14.89 | $14.59 | 396.90K |
| 2026-09-28 | $14.72 | +1.31% | $14.51 | $14.73 | $14.44 | 284.90K |
| 2026-09-25 | $14.53 | -0.89% | $14.83 | $14.83 | $14.41 | 263.40K |
| 2026-09-24 | $14.66 | -0.14% | $14.61 | $14.79 | $14.48 | 352.70K |
| 2026-09-23 | $14.68 | -1.28% | $14.85 | $14.85 | $14.46 | 264.10K |
| 2026-09-22 | $14.87 | -1.46% | $15.04 | $15.06 | $14.72 | 353.60K |
| 2026-09-21 | $15.09 | -2.39% | $15.37 | $15.56 | $15.02 | 275.70K |
| 2026-09-18 | $15.46 | +0.59% | $15.29 | $15.51 | $15.15 | 596.60K |
| 2026-09-17 | $15.37 | +2.13% | $15.15 | $15.61 | $15.07 | 439.00K |
| 2026-09-16 | $15.05 | -0.59% | $15.15 | $15.25 | $14.86 | 367.30K |
| 2026-09-15 | $15.14 | +0.07% | $15.01 | $15.25 | $15.01 | 286.90K |
| 2026-09-14 | $15.13 | -0.98% | $15.23 | $15.23 | $14.88 | 348.10K |
| 2026-09-11 | $15.28 | +1.13% | $15.13 | $15.31 | $15.10 | 331.80K |
| 2026-09-10 | $15.11 | +0.27% | $14.99 | $15.12 | $14.75 | 408.40K |
| 2026-09-09 | $15.07 | +1.14% | $14.96 | $15.14 | $14.71 | 336.90K |
| 2026-09-08 | $14.90 | -4.18% | $15.55 | $15.55 | $14.89 | 450.30K |
| 2026-09-04 | $15.55 | +1.04% | $15.37 | $15.69 | $15.30 | 417.10K |
| 2026-09-03 | $15.39 | -0.32% | $15.58 | $15.72 | $15.35 | 295.00K |
| 2026-09-02 | $15.44 | +0.46% | $15.46 | $15.57 | $15.33 | 375.40K |
| 2026-09-01 | $15.37 | +0.59% | $15.33 | $15.62 | $15.17 | 455.80K |
| 2026-08-31 | $15.28 | -0.84% | $15.55 | $15.60 | $15.13 | 356.10K |
| 2026-08-28 | $15.41 | +0.39% | $15.43 | $15.61 | $15.32 | 282.20K |
| 2026-08-27 | $15.35 | +3.44% | $14.89 | $15.39 | $14.89 | 340.00K |
| 2026-08-26 | $14.84 | -5.90% | $15.65 | $15.71 | $14.82 | 382.40K |
| 2026-08-25 | $15.77 | +1.22% | $15.52 | $15.89 | $15.23 | 268.20K |
| 2026-08-24 | $15.58 | -0.26% | $15.63 | $15.76 | $15.40 | 283.00K |
| 2026-08-21 | $15.62 | +2.90% | $15.39 | $15.83 | $15.33 | 402.30K |
| 2026-08-20 | $15.18 | +0.33% | $15.07 | $15.37 | $14.93 | 389.40K |
| 2026-08-19 | $15.13 | +1.34% | $15.02 | $15.24 | $15.02 | 350.20K |
| 2026-08-18 | $14.93 | -0.60% | $15.07 | $15.07 | $14.78 | 346.50K |
| 2026-08-17 | $15.02 | +2.60% | $14.70 | $15.17 | $14.70 | 562.30K |
| 2026-08-14 | $14.64 | +1.39% | $14.47 | $14.70 | $14.42 | 333.00K |
| 2026-08-13 | $14.44 | +1.98% | $14.24 | $14.56 | $14.24 | 368.10K |
| 2026-08-12 | $14.16 | +1.22% | $14.03 | $14.22 | $14.02 | 311.50K |
| 2026-08-11 | $13.99 | -3.05% | $14.49 | $14.49 | $13.84 | 242.10K |
| 2026-08-10 | $14.43 | -1.57% | $14.60 | $14.69 | $14.37 | 308.90K |
| 2026-08-07 | $14.66 | -1.68% | $14.90 | $14.98 | $14.55 | 326.90K |
| 2026-08-06 | $14.91 | +1.50% | $15.50 | $15.66 | $14.80 | 313.50K |
| 2026-08-05 | $14.69 | -3.86% | $15.50 | $15.55 | $14.66 | 407.00K |
| 2026-08-04 | $15.28 | -1.23% | $15.50 | $15.57 | $15.13 | 395.20K |
| 2026-08-03 | $15.47 | -0.71% | $15.53 | $15.61 | $15.27 | 284.90K |
| 2026-07-31 | $15.58 | +0.39% | $15.20 | $15.65 | $15.20 | 299.20K |
| 2026-07-30 | $15.52 | +1.17% | $15.22 | $15.60 | $15.13 | 291.20K |
| 2026-07-29 | $15.34 | -0.58% | $15.58 | $15.66 | $15.13 | 538.90K |
| 2026-07-28 | $15.43 | -1.22% | $15.41 | $15.62 | $15.31 | 274.50K |
| 2026-07-27 | $15.62 | -0.64% | $15.95 | $16.03 | $15.39 | 343.50K |
| 2026-07-24 | $15.72 | +0.32% | $15.63 | $15.85 | $15.62 | 325.40K |
| 2026-07-23 | $15.67 | +3.02% | $15.26 | $15.68 | $15.23 | 416.30K |
| 2026-07-22 | $15.21 | -0.59% | $15.39 | $15.44 | $15.02 | 352.40K |
| 2026-07-21 | $15.30 | +2.55% | $14.88 | $15.37 | $14.75 | 377.30K |
| 2026-07-20 | $14.92 | +1.22% | $14.88 | $15.17 | $14.88 | 381.60K |
| 2026-07-17 | $14.74 | -3.09% | $15.07 | $15.17 | $14.73 | 361.60K |
| 2026-07-16 | $15.21 | -0.98% | $15.32 | $15.52 | $15.17 | 348.10K |
| 2026-07-15 | $15.36 | +0.52% | $15.40 | $15.48 | $15.01 | 627.10K |
| 2026-07-14 | $15.28 | -1.16% | $15.60 | $15.84 | $15.24 | 433.10K |
| 2026-07-13 | $15.46 | +3.48% | $15.00 | $15.55 | $15.00 | 435.50K |
| 2026-07-10 | $14.94 | +2.19% | $14.73 | $14.99 | $14.64 | 479.90K |
| 2026-07-09 | $14.62 | -1.62% | $14.88 | $14.88 | $14.36 | 380.70K |
| 2026-07-08 | $14.86 | +2.41% | $14.58 | $14.96 | $14.52 | 443.70K |
| 2026-07-07 | $14.51 | +0.14% | $14.59 | $14.67 | $14.38 | 298.80K |
| 2026-07-06 | $14.49 | +1.61% | $14.27 | $14.71 | $14.26 | 226.50K |
| 2026-07-02 | $14.26 | +2.00% | $14.35 | $14.57 | $14.15 | 257.10K |
| 2026-07-01 | $13.98 | -0.29% | $14.01 | $14.29 | $13.98 | 374.60K |
| 2026-06-30 | $14.02 | -0.36% | $14.02 | $14.17 | $13.88 | 339.90K |
| 2026-06-29 | $14.07 | -2.49% | $14.39 | $14.45 | $14.05 | 479.30K |
| 2026-06-26 | $14.43 | -1.84% | $14.62 | $14.83 | $14.28 | 1.15M |
| 2026-06-25 | $14.70 | -2.46% | $14.96 | $15.00 | $14.54 | 372.20K |
| 2026-06-24 | $15.07 | -1.76% | $15.21 | $15.31 | $14.92 | 465.70K |
| 2026-06-23 | $15.34 | +0.59% | $15.23 | $15.50 | $15.10 | 422.90K |
| 2026-06-22 | $15.25 | +0.39% | $15.11 | $15.66 | $15.11 | 557.20K |
| 2026-06-18 | $15.19 | -0.65% | $15.26 | $15.62 | $14.91 | 638.60K |
| 2026-06-17 | $15.29 | -2.30% | $15.66 | $16.02 | $15.13 | 511.80K |
| 2026-06-16 | $15.65 | -4.16% | $16.49 | $16.58 | $15.60 | 560.10K |
| 2026-06-15 | $16.33 | -1.63% | $16.65 | $16.75 | $16.24 | 319.10K |
| 2026-06-12 | $16.60 | +3.56% | $16.10 | $16.61 | $16.00 | 464.20K |
| 2026-06-11 | $16.03 | +0.44% | $16.12 | $16.27 | $15.91 | 588.20K |
| 2026-06-10 | $15.96 | -0.56% | $16.05 | $16.27 | $15.95 | 367.70K |
| 2026-06-09 | $16.05 | +1.78% | $16.01 | $16.18 | $15.83 | 408.50K |
| 2026-06-08 | $15.77 | -1.38% | $16.08 | $16.11 | $15.68 | 322.70K |
| 2026-06-05 | $15.99 | +2.57% | $15.55 | $16.13 | $15.55 | 440.50K |
| 2026-06-04 | $15.59 | +0.97% | $15.60 | $15.81 | $15.54 | 562.70K |
| 2026-06-03 | $15.44 | -0.83% | $15.44 | $15.56 | $15.30 | 472.90K |
| 2026-06-02 | $15.57 | -0.38% | $15.61 | $15.79 | $15.54 | 478.60K |
| 2026-06-01 | $15.63 | +1.63% | $15.40 | $15.73 | $15.00 | 607.00K |
| 2026-05-29 | $15.38 | -2.72% | $15.66 | $15.78 | $15.35 | 511.00K |
| 2026-05-28 | $15.81 | -2.47% | $16.14 | $16.15 | $15.77 | 714.10K |
| 2026-05-27 | $16.21 | -1.22% | $16.34 | $16.49 | $16.17 | 457.60K |
| 2026-05-26 | $16.41 | -0.06% | $16.51 | $16.76 | $16.21 | 431.70K |