NYSE - Nasdaq Real Time Price
USD
Costamare Inc. (CMRE-PB)
25.87
+0.43
(+1.69%)
As of 10:24:31 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
25.45
25.87
25.36
25.81
25.81
6,243
Nov 2, 2026
25.45
25.45
25.37
25.44
25.44
1,104
Oct 30, 2026
25.44
25.45
25.36
25.45
25.45
723
Oct 29, 2026
25.45
25.45
25.36
25.45
25.45
868
Oct 28, 2026
25.50
25.50
25.36
25.43
25.43
6,463
Oct 27, 2026
25.47
25.47
25.28
25.35
25.35
1,342
Oct 26, 2026
25.47
25.47
25.47
25.47
25.47
380
Oct 23, 2026
25.58
25.58
25.20
25.53
25.53
7,789
Oct 22, 2026
25.58
25.58
25.58
25.58
25.58
121
Oct 21, 2026
25.55
25.57
25.43
25.57
25.57
674
Oct 20, 2026
25.54
25.54
25.54
25.54
25.54
197
Oct 19, 2026
25.60
25.60
25.40
25.41
25.41
1,844
Oct 16, 2026
25.60
25.65
25.59
25.59
25.59
2,714
Oct 15, 2026
25.38
25.65
25.29
25.54
25.54
3,515
Oct 14, 2026
0.476563
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
25.33
25.60
25.20
25.29
25.29
10,089
Oct 13, 2026
25.37
25.60
25.37
25.60
25.12
3,139
Oct 12, 2026
25.48
25.55
25.36
25.55
25.07
1,737
Oct 9, 2026
25.38
25.54
25.35
25.54
25.06
2,226
Oct 8, 2026
25.41
25.60
25.38
25.48
25.01
4,646
Oct 7, 2026
25.44
25.57
25.44
25.57
25.09
2,874
Oct 6, 2026
25.41
25.41
25.31
25.35
24.88
3,422
Oct 5, 2026
25.36
25.40
25.31
25.35
24.88
1,601
Oct 2, 2026
25.38
25.38
25.38
25.38
24.91
-
Oct 1, 2026
25.38
25.38
25.38
25.38
24.91
1,045
Sep 30, 2026
25.31
25.32
25.31
25.32
24.85
339
Sep 29, 2026
25.43
25.43
25.38
25.38
24.91
2,590
Sep 28, 2026
25.31
25.44
25.20
25.43
24.96
3,282
Sep 25, 2026
25.32
25.38
25.30
25.31
24.84
1,270
Sep 24, 2026
25.40
25.40
25.40
25.40
24.93
-
Sep 23, 2026
25.40
25.40
25.30
25.40
24.93
3,494
Sep 22, 2026
25.40
25.48
25.40
25.40
24.93
753
Sep 21, 2026
25.40
25.40
25.40
25.40
24.93
106
Sep 18, 2026
25.42
25.42
25.40
25.40
24.93
1,036
Sep 17, 2026
25.41
25.41
25.41
25.41
24.94
103
Sep 16, 2026
25.35
25.53
25.35
25.53
25.05
453
Sep 15, 2026
25.33
25.52
25.30
25.33
24.85
1,771
Sep 14, 2026
25.42
25.45
25.42
25.42
24.95
1,386
Sep 11, 2026
25.43
25.53
25.43
25.45
24.98
1,319
Sep 10, 2026
25.37
25.53
25.37
25.53
25.05
2,097
Sep 9, 2026
25.53
25.53
25.47
25.52
25.04
1,151
Sep 8, 2026
25.53
25.53
25.40
25.40
24.93
1,476
Sep 4, 2026
25.42
25.42
25.42
25.42
24.95
385
Sep 3, 2026
25.36
25.58
25.36
25.56
25.08
934
Sep 2, 2026
25.45
25.45
25.35
25.40
24.93
2,685
Sep 1, 2026
25.49
25.50
25.23
25.35
24.88
7,483
Aug 31, 2026
25.50
25.50
25.27
25.44
24.97
9,033
Aug 28, 2026
25.43
25.54
25.43
25.51
25.04
1,980
Aug 27, 2026
25.55
25.55
25.47
25.47
25.00
1,034
Aug 26, 2026
25.49
25.49
25.49
25.49
25.02
-
Aug 25, 2026
25.49
25.49
25.40
25.49
25.02
4,773
Aug 24, 2026
25.40
25.40
25.28
25.34
24.87
5,772
Aug 21, 2026
25.82
25.95
25.23
25.40
24.93
47,398
Aug 20, 2026
25.80
25.80
25.80
25.80
25.32
185
Aug 19, 2026
25.96
25.96
25.80
25.80
25.32
816
Aug 18, 2026
25.80
25.82
25.80
25.80
25.32
1,819
Aug 17, 2026
25.92
25.92
25.80
25.80
25.32
1,008
Aug 14, 2026
25.85
25.86
25.85
25.85
25.37
777
Aug 13, 2026
25.86
25.86
25.86
25.86
25.38
103
Aug 12, 2026
25.84
26.04
25.84
25.90
25.42
528
Aug 11, 2026
25.83
25.88
25.83
25.88
25.40
434
Aug 10, 2026
25.96
25.96
25.86
25.86
25.38
1,235
Aug 7, 2026
25.86
25.86
25.86
25.86
25.38
103
Aug 6, 2026
25.85
25.91
25.84
25.91
25.43
1,461
Aug 5, 2026
25.84
25.84
25.84
25.84
25.36
316
Aug 4, 2026
25.86
25.91
25.81
25.81
25.33
3,837
Aug 3, 2026
25.92
25.92
25.92
25.92
25.44
427
Jul 31, 2026
25.91
25.91
25.88
25.90
25.42
3,108
Jul 30, 2026
26.10
26.14
25.87
25.87
25.39
2,298
Jul 29, 2026
26.10
26.17
26.10
26.17
25.69
1,146
Jul 28, 2026
26.03
26.05
26.03
26.05
25.57
670
Jul 27, 2026
26.19
26.20
26.02
26.18
25.69
1,753
Jul 24, 2026
26.06
26.19
26.06
26.19
25.70
704
Jul 23, 2026
26.19
26.25
26.10
26.25
25.76
1,053
Jul 22, 2026
26.07
26.07
26.07
26.07
25.58
103
Jul 21, 2026
26.25
26.25
26.05
26.17
25.68
987
Jul 20, 2026
26.07
26.10
26.00
26.10
25.61
1,879
Jul 17, 2026
26.07
26.07
26.07
26.07
25.58
153
Jul 16, 2026
26.25
26.39
26.01
26.01
25.53
1,906
Jul 15, 2026
26.10
26.34
26.10
26.27
25.78
5,744
Jul 14, 2026
0.476563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
26.05
26.10
26.00
26.00
25.52
2,246
Jul 13, 2026
26.16
26.16
26.16
26.16
25.21
114
Jul 10, 2026
26.20
26.39
26.03
26.39
25.43
2,389
Jul 9, 2026
26.02
26.02
26.02
26.02
25.07
103
Jul 8, 2026
26.00
26.00
26.00
26.00
25.05
128
Jul 7, 2026
26.10
26.18
25.99
26.11
25.16
2,996
Jul 6, 2026
26.04
26.36
26.04
26.34
25.38
5,744
Jul 2, 2026
25.95
26.06
25.95
26.00
25.05
3,337
Jul 1, 2026
25.95
26.10
25.95
26.01
25.06
579
Jun 30, 2026
25.95
26.01
25.95
26.00
25.05
304
Jun 29, 2026
26.02
26.02
26.02
26.02
25.07
203
Jun 26, 2026
25.97
26.12
25.97
26.11
25.16
697
Jun 25, 2026
25.96
26.10
25.96
26.10
25.15
400
Jun 24, 2026
25.93
25.95
25.93
25.95
25.01
426
Jun 23, 2026
25.93
25.93
25.93
25.93
24.98
103
Jun 22, 2026
26.05
26.05
26.05
26.05
25.10
142
Jun 18, 2026
26.05
26.05
26.05
26.05
25.10
103
Jun 17, 2026
25.89
26.20
25.89
26.20
25.24
6,945
Jun 16, 2026
25.82
26.05
25.82
26.05
25.10
1,040
Jun 15, 2026
25.80
26.06
25.80
25.85
24.91
868
Jun 12, 2026
25.80
25.80
25.80
25.80
24.86
103
Jun 11, 2026
25.82
25.95
25.82
25.87
24.93
444
Jun 10, 2026
26.26
26.26
25.55
25.80
24.86
3,653
Jun 9, 2026
26.02
26.02
26.00
26.00
25.05
1,464
Jun 8, 2026
26.00
26.12
26.00
26.10
25.15
9,301
Jun 5, 2026
26.02
26.22
26.00
26.06
25.11
4,275
Jun 4, 2026
26.10
26.15
26.07
26.15
25.20
1,809
Jun 3, 2026
26.16
26.53
26.16
26.29
25.33
1,515
Jun 2, 2026
26.10
26.38
26.10
26.30
25.34
1,023
Jun 1, 2026
25.91
26.25
25.91
26.25
25.29
1,383
May 29, 2026
26.00
26.26
26.00
26.26
25.30
2,139
May 28, 2026
26.17
26.23
26.03
26.03
25.08
428
May 27, 2026
26.27
26.57
26.14
26.32
25.36
3,906
May 26, 2026
26.28
26.59
25.80
26.20
25.24
2,862
May 22, 2026
26.06
26.63
26.06
26.50
25.53
16,877
May 21, 2026
25.95
26.76
25.94
26.35
25.39
1,294
May 20, 2026
25.95
25.95
25.95
25.95
25.00
200
May 19, 2026
26.25
26.25
26.05
26.05
25.10
2,112
May 18, 2026
25.83
26.30
25.83
26.05
25.10
2,518
May 15, 2026
26.10
26.10
25.90
25.90
24.95
3,282
May 14, 2026
25.80
25.85
25.80
25.85
24.91
1,343
May 13, 2026
25.70
25.70
25.70
25.70
24.77
682
May 12, 2026
25.70
25.85
25.70
25.70
24.76
6,725
May 11, 2026
25.87
25.87
25.78
25.78
24.84
777
May 8, 2026
25.85
25.85
25.85
25.85
24.91
283
May 7, 2026
26.19
26.19
25.65
25.65
24.71
731
May 6, 2026
26.54
26.54
25.75
26.27
25.31
4,045
May 5, 2026
26.17
26.17
26.17
26.17
25.22
584
May 4, 2026
25.86
25.86
25.74
25.74
24.80
473
May 1, 2026
25.71
25.87
25.71
25.87
24.93
835
Apr 30, 2026
25.60
25.60
25.60
25.60
24.67
-
Apr 29, 2026
25.60
25.60
25.60
25.60
24.67
1,010
Apr 28, 2026
26.10
26.30
26.09
26.09
25.14
819
Apr 27, 2026
26.05
26.05
26.05
26.05
25.10
-
Apr 24, 2026
25.54
26.05
25.53
26.05
25.10
523
Apr 23, 2026
25.93
26.00
25.93
26.00
25.05
706
Apr 22, 2026
25.58
25.58
25.58
25.58
24.64
-
Apr 21, 2026
25.83
26.05
25.58
25.58
24.64
1,598
Apr 20, 2026
25.60
25.70
25.60
25.61
24.68
459
Apr 17, 2026
25.68
25.97
25.50
25.50
24.57
1,341
Apr 16, 2026
26.00
26.00
25.75
25.75
24.81
5,657
Apr 15, 2026
26.19
26.19
25.62
25.62
24.69
1,200
Apr 14, 2026
0.476563
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
26.07
26.07
25.90
25.90
24.95
1,676
Apr 13, 2026
25.91
26.50
25.91
26.50
25.07
1,567
Apr 10, 2026
25.78
26.42
25.77
25.85
24.46
2,017
Apr 9, 2026
25.98
25.98
25.98
25.98
24.58
300
Apr 8, 2026
26.38
26.55
25.98
25.98
24.58
1,063
Apr 7, 2026
25.95
25.95
25.95
25.95
24.55
-
Apr 6, 2026
25.71
26.18
25.71
25.95
24.55
2,261
Apr 2, 2026
26.02
26.34
25.81
26.02
24.62
2,603
Apr 1, 2026
26.14
26.27
26.14
26.27
24.86
447
Mar 31, 2026
26.10
26.10
26.10
26.10
24.70
266
Mar 30, 2026
26.00
26.00
26.00
26.00
24.60
-
Mar 27, 2026
26.00
26.29
26.00
26.00
24.60
4,223
Mar 26, 2026
26.03
26.03
26.03
26.03
24.63
1,516
Mar 25, 2026
26.15
26.37
26.00
26.27
24.86
1,375
Mar 24, 2026
26.00
26.29
25.99
26.29
24.88
3,571
Mar 23, 2026
26.30
26.32
26.30
26.30
24.88
514
Mar 20, 2026
26.00
26.33
25.90
26.23
24.82
7,852
Mar 19, 2026
25.76
26.10
25.48
26.10
24.70
11,795
Mar 18, 2026
25.93
25.93
25.58
25.75
24.36
1,610
Mar 17, 2026
25.66
25.66
25.66
25.66
24.28
-
Mar 16, 2026
25.70
25.70
25.63
25.66
24.28
515
Mar 13, 2026
25.82
25.90
25.37
25.62
24.24
18,788
Mar 12, 2026
25.82
25.82
25.82
25.82
24.43
-
Mar 11, 2026
25.82
25.82
25.82
25.82
24.43
-
Mar 10, 2026
25.99
26.00
25.82
25.82
24.43
1
Mar 9, 2026
25.94
26.02
25.81
25.81
24.42
1
Mar 6, 2026
25.97
25.97
25.80
25.80
24.41
1
Mar 5, 2026
25.87
25.97
25.83
25.83
24.44
1
Mar 4, 2026
25.83
25.83
25.83
25.83
24.44
-
Mar 3, 2026
25.80
25.87
25.80
25.83
24.44
1
Mar 2, 2026
25.86
25.87
25.80
25.87
24.48
1
Feb 27, 2026
25.87
25.87
25.80
25.81
24.42
1
Feb 26, 2026
25.80
25.80
25.80
25.80
24.41
450
Feb 25, 2026
25.80
25.87
25.80
25.87
24.48
1
Feb 24, 2026
25.72
25.72
25.70
25.70
24.32
1
Feb 23, 2026
25.60
25.87
25.60
25.72
24.34
1
Feb 20, 2026
25.80
25.80
25.60
25.60
24.22
1,959
Feb 19, 2026
25.65
25.65
25.65
25.65
24.27
1,545
Feb 18, 2026
25.67
25.70
25.58
25.66
24.28
3,076
Feb 17, 2026
25.71
25.71
25.70
25.70
24.32
700
Feb 13, 2026
25.85
25.85
25.75
25.75
24.36
1,713
Feb 12, 2026
25.69
25.80
25.61
25.76
24.37
1,007
Feb 11, 2026
25.71
25.71
25.71
25.71
24.33
-
Feb 10, 2026
25.70
25.73
25.70
25.71
24.33
905
Feb 9, 2026
25.76
25.76
25.68
25.68
24.30
1,573
Feb 6, 2026
25.69
25.74
25.54
25.68
24.30
1,048
Feb 5, 2026
25.68
25.68
25.56
25.56
24.18
541
Feb 4, 2026
25.62
25.71
25.54
25.54
24.17
1,720
Feb 3, 2026
25.70
25.74
25.54
25.74
24.35
2,950
Feb 2, 2026
25.75
25.75
25.54
25.54
24.17
213
Jan 30, 2026
25.70
25.75
25.51
25.75
24.36
708
Jan 29, 2026
25.69
25.69
25.69
25.69
24.31
-
Jan 28, 2026
25.69
25.69
25.69
25.69
24.31
-
Jan 27, 2026
25.53
25.69
25.53
25.69
24.31
834
Jan 26, 2026
25.52
25.76
25.51
25.64
24.26
2,161
Jan 23, 2026
25.77
25.77
25.51
25.51
24.14
2,449
Jan 22, 2026
25.53
25.72
25.51
25.72
24.34
3,920
Jan 21, 2026
25.72
25.73
25.54
25.55
24.17
1,570
Jan 20, 2026
25.65
25.86
25.65
25.86
24.47
1,979
Jan 16, 2026
25.82
25.87
25.82
25.84
24.45
968
Jan 15, 2026
25.78
25.78
25.71
25.71
24.33
553
Jan 14, 2026
0.476563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
25.67
25.85
25.52
25.65
24.26
7,530
Jan 13, 2026
26.08
26.15
25.75
25.98
24.13
6,936
Jan 12, 2026
25.99
26.20
25.99
26.20
24.33
1,330
Jan 9, 2026
25.80
25.99
25.75
25.99
24.14
4,111
Jan 8, 2026
25.71
25.80
25.63
25.80
23.96
5,158
Jan 7, 2026
25.58
25.83
25.58
25.83
23.99
1,432
Jan 6, 2026
25.63
25.66
25.52
25.64
23.81
2,266
Jan 5, 2026
25.53
25.53
25.51
25.52
23.70
1,091
Jan 2, 2026
25.76
25.85
25.49
25.60
23.78
1,550
Dec 31, 2025
25.46
25.55
25.46
25.50
23.68
1,432
Dec 30, 2025
25.58
25.58
25.54
25.54
23.73
702
Dec 29, 2025
25.51
25.71
25.46
25.47
23.66
3,687
Dec 26, 2025
26.00
26.39
25.43
25.48
23.67
16,187
Dec 24, 2025
25.88
25.88
25.88
25.88
24.04
-
Dec 23, 2025
25.86
25.88
25.86
25.88
24.04
314
Dec 22, 2025
25.89
26.00
25.88
25.89
24.04
1,661
Dec 19, 2025
25.89
25.89
25.89
25.89
24.05
526
Dec 18, 2025
25.89
26.10
25.89
26.09
24.23
657
Dec 17, 2025
25.99
25.99
25.61
25.88
24.04
1,051
Dec 16, 2025
25.98
25.99
25.95
25.99
24.14
1,237
Dec 15, 2025
26.00
26.00
25.75
25.75
23.92
569
Dec 12, 2025
26.00
26.00
25.87
25.90
24.06
5,724
Dec 11, 2025
25.95
25.95
25.95
25.95
24.10
100
Dec 10, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 9, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 8, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 5, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 4, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 3, 2025
25.60
25.60
25.60
25.60
23.78
-
Dec 2, 2025
25.58
25.63
25.58
25.60
23.78
1,263
Dec 1, 2025
25.58
25.58
25.58
25.58
23.76
-
Nov 28, 2025
25.45
25.58
25.45
25.58
23.76
2,270
Nov 26, 2025
25.36
25.43
25.35
25.43
23.62
2,442
Nov 25, 2025
25.40
25.45
25.33
25.35
23.55
4,327
Nov 24, 2025
25.40
25.40
25.28
25.37
23.56
1,105
Nov 21, 2025
25.25
25.47
25.20
25.39
23.58
3,188
Nov 20, 2025
25.23
25.27
25.23
25.24
23.44
1,081
Nov 19, 2025
25.30
25.48
25.30
25.48
23.66
686
Nov 18, 2025
25.31
25.31
25.31
25.31
23.51
-
Nov 17, 2025
25.35
25.36
25.30
25.31
23.51
2,354
Nov 14, 2025
25.40
25.44
25.20
25.30
23.50
1,709
Nov 13, 2025
25.54
25.54
25.34
25.45
23.64
1,035
Nov 12, 2025
25.57
25.57
25.33
25.39
23.58
1,763
Nov 11, 2025
25.66
25.66
25.51
25.51
23.69
586
Nov 10, 2025
25.55
25.78
25.32
25.78
23.95
841
Nov 7, 2025
25.40
25.70
25.20
25.30
23.50
2,163
Nov 6, 2025
25.40
25.63
25.20
25.30
23.50
3,461
Nov 5, 2025
25.42
25.42
25.42
25.42
23.61
-
Nov 4, 2025
25.47
25.47
25.42
25.42
23.61
560
Nov 3, 2025
25.79
25.79
25.41
25.48
23.67
568
