NYSE - Nasdaq Real Time Price
USD
Costamare Inc. (CMRE-PC)
25.73
-0.01
(-0.06%)
As of 2:45:52 PM 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 4, 2026
25.66
25.80
25.65
25.73
25.73
2,754
Nov 3, 2026
25.63
25.74
25.50
25.74
25.74
1,725
Nov 2, 2026
25.36
25.55
25.36
25.55
25.55
326
Oct 30, 2026
25.35
25.69
25.35
25.54
25.54
6,309
Oct 29, 2026
25.31
25.49
25.26
25.45
25.45
3,053
Oct 28, 2026
25.31
25.75
25.31
25.43
25.43
7,802
Oct 27, 2026
25.79
25.79
25.26
25.26
25.26
5,298
Oct 26, 2026
25.60
25.69
25.48
25.48
25.48
2,890
Oct 23, 2026
25.79
25.79
25.67
25.67
25.67
398
Oct 22, 2026
25.77
25.80
25.77
25.80
25.80
1,254
Oct 21, 2026
25.71
25.75
25.69
25.69
25.69
9,620
Oct 20, 2026
25.70
25.70
25.70
25.70
25.70
407
Oct 19, 2026
26.06
26.06
25.70
25.70
25.70
567
Oct 16, 2026
25.98
26.25
25.98
26.16
26.16
3,257
Oct 15, 2026
25.80
25.99
25.52
25.96
25.96
6,623
Oct 14, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
26.35
26.35
25.57
25.57
25.57
5,009
Oct 13, 2026
26.55
27.00
26.37
26.48
25.95
6,086
Oct 12, 2026
26.50
26.58
26.36
26.38
25.85
5,352
Oct 9, 2026
26.60
26.60
26.50
26.50
25.97
4,751
Oct 8, 2026
26.77
26.77
26.57
26.59
26.06
2,193
Oct 7, 2026
26.55
26.85
26.55
26.85
26.31
5,513
Oct 6, 2026
26.56
26.70
26.56
26.57
26.04
1,178
Oct 5, 2026
26.59
26.66
26.51
26.56
26.03
2,227
Oct 2, 2026
26.96
26.96
26.59
26.59
26.06
2,782
Oct 1, 2026
26.77
26.93
26.67
26.67
26.13
2,870
Sep 30, 2026
26.78
27.30
26.78
26.93
26.39
3,278
Sep 29, 2026
26.58
27.15
26.58
26.84
26.30
4,617
Sep 28, 2026
26.57
26.85
26.57
26.75
26.21
6,368
Sep 25, 2026
26.53
26.63
26.53
26.63
26.10
329
Sep 24, 2026
26.65
26.66
26.56
26.66
26.13
1,279
Sep 23, 2026
26.58
26.80
26.50
26.66
26.13
8,013
Sep 22, 2026
27.10
27.10
26.65
26.83
26.29
4,356
Sep 21, 2026
27.00
27.00
26.89
26.89
26.35
931
Sep 18, 2026
27.09
27.09
26.50
26.89
26.35
2,261
Sep 17, 2026
26.61
26.88
26.61
26.62
26.09
3,576
Sep 16, 2026
26.60
26.60
26.60
26.60
26.07
243
Sep 15, 2026
26.61
26.86
26.50
26.60
26.07
4,647
Sep 14, 2026
26.70
26.85
26.69
26.69
26.15
880
Sep 11, 2026
26.76
26.76
26.69
26.72
26.18
967
Sep 10, 2026
26.83
26.85
26.73
26.82
26.28
6,336
Sep 9, 2026
26.74
27.16
26.74
26.94
26.40
20,870
Sep 8, 2026
26.83
26.92
26.83
26.91
26.37
3,080
Sep 4, 2026
26.79
26.97
26.74
26.74
26.20
613
Sep 3, 2026
26.68
27.00
26.68
26.90
26.36
1,702
Sep 2, 2026
26.66
26.95
26.66
26.73
26.19
3,454
Sep 1, 2026
26.70
27.10
26.69
26.82
26.28
2,657
Aug 31, 2026
26.68
26.90
26.65
26.78
26.25
1,218
Aug 28, 2026
26.82
27.00
26.76
26.76
26.22
1,023
Aug 27, 2026
26.76
26.88
26.76
26.88
26.34
463
Aug 26, 2026
26.75
26.95
26.75
26.81
26.27
5,540
Aug 25, 2026
26.60
26.87
26.58
26.75
26.21
2,454
Aug 24, 2026
26.63
26.84
26.63
26.65
26.12
1,577
Aug 21, 2026
26.71
26.72
26.63
26.72
26.19
3,846
Aug 20, 2026
26.52
26.66
26.50
26.50
25.97
1,235
Aug 19, 2026
26.63
26.63
26.63
26.63
26.09
383
Aug 18, 2026
26.57
26.84
26.57
26.64
26.10
2,214
Aug 17, 2026
26.60
26.68
26.55
26.58
26.04
4,359
Aug 14, 2026
26.72
26.72
26.68
26.68
26.14
3,323
Aug 13, 2026
26.55
26.65
26.55
26.60
26.07
1,617
Aug 12, 2026
26.59
26.65
26.51
26.53
26.00
4,651
Aug 11, 2026
26.64
26.65
26.55
26.56
26.03
3,629
Aug 10, 2026
26.66
26.78
26.51
26.66
26.13
6,240
Aug 7, 2026
26.55
26.79
26.55
26.78
26.24
1,655
Aug 6, 2026
26.50
26.80
26.50
26.60
26.07
3,086
Aug 5, 2026
26.61
26.81
26.61
26.81
26.27
1,875
Aug 4, 2026
26.53
26.84
26.53
26.74
26.20
4,646
Aug 3, 2026
26.50
26.63
26.50
26.60
26.07
1,864
Jul 31, 2026
26.50
26.75
26.50
26.62
26.09
693
Jul 30, 2026
26.51
26.80
26.51
26.62
26.09
2,745
Jul 29, 2026
26.50
26.63
26.50
26.63
26.09
421
Jul 28, 2026
26.50
26.60
26.50
26.51
25.98
1,605
Jul 27, 2026
26.53
26.65
26.52
26.60
26.07
954
Jul 24, 2026
26.26
26.76
26.26
26.76
26.22
2,509
Jul 23, 2026
26.30
26.47
26.30
26.40
25.87
2,488
Jul 22, 2026
26.48
26.50
26.31
26.40
25.87
2,619
Jul 21, 2026
26.73
26.73
26.44
26.52
25.99
3,432
Jul 20, 2026
26.41
26.79
26.41
26.67
26.13
4,273
Jul 17, 2026
26.77
26.77
26.47
26.59
26.06
1,007
Jul 16, 2026
26.84
26.84
26.58
26.81
26.27
3,346
Jul 15, 2026
26.84
26.84
26.45
26.84
26.30
2,498
Jul 14, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
26.33
26.85
26.33
26.84
26.30
2,623
Jul 13, 2026
27.15
27.34
27.02
27.32
26.25
4,706
Jul 10, 2026
27.28
27.28
27.01
27.01
25.95
4,689
Jul 9, 2026
26.82
27.14
26.82
26.87
25.82
1,091
Jul 8, 2026
26.91
27.20
26.64
26.74
25.70
1,537
Jul 7, 2026
27.20
27.20
26.97
27.16
26.10
7,131
Jul 6, 2026
26.99
27.04
26.99
27.02
25.96
2,147
Jul 2, 2026
26.65
27.29
26.65
27.27
26.20
14,899
Jul 1, 2026
26.77
26.77
26.72
26.73
25.68
2,135
Jun 30, 2026
26.71
26.84
26.62
26.62
25.58
1,839
Jun 29, 2026
26.60
26.82
26.60
26.63
25.59
2,175
Jun 26, 2026
26.64
26.70
26.62
26.62
25.58
1,714
Jun 25, 2026
26.72
26.85
26.67
26.85
25.80
1,716
Jun 24, 2026
26.70
26.86
26.70
26.86
25.81
2,624
Jun 23, 2026
26.83
26.83
26.65
26.73
25.68
13,101
Jun 22, 2026
26.85
27.49
26.81
26.86
25.81
41,426
Jun 18, 2026
27.12
27.52
26.99
26.99
25.93
1,564
Jun 17, 2026
26.92
27.52
26.92
27.25
26.18
14,941
Jun 16, 2026
26.90
27.12
26.90
27.00
25.94
2,026
Jun 15, 2026
26.70
27.12
26.70
27.12
26.06
1,577
Jun 12, 2026
26.91
27.20
26.80
27.15
26.09
1,793
Jun 11, 2026
27.19
27.19
26.97
27.05
25.99
3,116
Jun 10, 2026
26.75
26.97
26.75
26.97
25.91
1,653
Jun 9, 2026
26.82
26.88
26.73
26.88
25.83
6,877
Jun 8, 2026
26.71
26.82
26.66
26.66
25.62
447
Jun 5, 2026
26.72
26.82
26.72
26.82
25.77
2,431
Jun 4, 2026
26.65
26.85
26.65
26.85
25.80
3,514
Jun 3, 2026
26.87
26.87
26.72
26.72
25.67
3,612
Jun 2, 2026
26.77
26.82
26.65
26.82
25.77
4,702
Jun 1, 2026
26.42
26.69
26.41
26.68
25.64
6,833
May 29, 2026
26.55
26.68
26.55
26.60
25.56
1,219
May 28, 2026
26.58
26.69
26.55
26.62
25.58
2,854
May 27, 2026
26.55
26.69
26.55
26.69
25.65
1,543
May 26, 2026
26.64
26.64
26.62
26.62
25.58
679
May 22, 2026
26.36
26.67
26.36
26.53
25.49
6,834
May 21, 2026
26.59
26.61
26.49
26.49
25.45
2,488
May 20, 2026
26.45
26.52
26.45
26.52
25.48
1,450
May 19, 2026
26.40
26.50
26.34
26.42
25.39
4,123
May 18, 2026
26.33
26.51
26.33
26.51
25.47
5,306
May 15, 2026
26.33
26.47
26.31
26.42
25.39
15,507
May 14, 2026
26.34
26.34
26.15
26.28
25.25
2,851
May 13, 2026
26.10
26.34
26.10
26.34
25.31
5,358
May 12, 2026
26.10
26.19
26.10
26.16
25.14
4,945
May 11, 2026
26.12
26.20
26.11
26.20
25.17
11,888
May 8, 2026
26.05
26.43
26.03
26.39
25.36
8,417
May 7, 2026
26.26
26.33
25.90
26.18
25.16
31,406
May 6, 2026
26.50
26.50
26.38
26.40
25.37
6,826
May 5, 2026
26.54
26.69
26.45
26.57
25.53
1,782
May 4, 2026
26.70
26.70
26.70
26.70
25.66
1,526
May 1, 2026
26.66
26.68
26.63
26.63
25.58
2,403
Apr 30, 2026
26.69
26.76
26.63
26.76
25.71
2,759
Apr 29, 2026
26.45
26.70
26.26
26.50
25.46
4,166
Apr 28, 2026
26.30
26.51
26.24
26.50
25.46
1,533
Apr 27, 2026
26.46
26.46
26.21
26.28
25.25
6,116
Apr 24, 2026
26.46
26.70
26.46
26.70
25.66
452
Apr 23, 2026
26.44
26.72
26.44
26.72
25.67
838
Apr 22, 2026
26.58
26.68
26.56
26.67
25.63
3,068
Apr 21, 2026
26.27
26.57
26.27
26.53
25.49
3,707
Apr 20, 2026
26.33
26.50
26.28
26.37
25.34
1,175
Apr 17, 2026
26.71
26.71
26.50
26.50
25.46
396
Apr 16, 2026
26.24
26.50
26.24
26.45
25.42
5,026
Apr 15, 2026
26.71
26.74
26.21
26.23
25.20
4,842
Apr 14, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
26.73
26.73
26.54
26.60
25.56
3,531
Apr 13, 2026
26.90
27.07
26.74
27.07
25.50
4,103
Apr 10, 2026
26.90
26.97
26.90
26.91
25.35
592
Apr 9, 2026
26.90
26.98
26.90
26.98
25.41
1,636
Apr 8, 2026
26.73
26.94
26.71
26.94
25.38
-
Apr 7, 2026
26.49
26.85
26.49
26.82
25.26
1,261
Apr 6, 2026
26.44
26.90
26.44
26.76
25.21
2,640
Apr 2, 2026
26.30
26.90
26.30
26.75
25.20
7,274
Apr 1, 2026
26.58
26.58
26.40
26.40
24.87
491
Mar 31, 2026
26.20
26.61
26.20
26.60
25.06
6,791
Mar 30, 2026
26.57
26.61
26.22
26.61
25.07
2,068
Mar 27, 2026
26.22
26.60
26.22
26.30
24.78
5,833
Mar 26, 2026
26.49
26.92
26.49
26.92
25.36
1,183
Mar 25, 2026
26.74
26.85
26.66
26.81
25.25
1,246
Mar 24, 2026
26.74
26.92
26.07
26.55
25.01
9,383
Mar 23, 2026
26.61
26.61
26.52
26.56
25.02
1,258
Mar 20, 2026
26.16
26.57
26.15
26.56
25.02
5,093
Mar 19, 2026
26.10
26.61
26.10
26.52
24.98
4,410
Mar 18, 2026
26.74
26.81
26.73
26.73
25.18
2,662
Mar 17, 2026
26.61
26.61
26.51
26.51
24.97
1,446
Mar 16, 2026
26.62
26.62
26.16
26.52
24.98
3,164
Mar 13, 2026
26.84
26.94
26.07
26.60
25.06
21,454
Mar 12, 2026
26.83
27.14
26.83
27.14
25.57
3,199
Mar 11, 2026
27.04
27.04
26.82
26.83
25.27
790
Mar 10, 2026
26.61
27.20
26.54
26.98
25.42
6
Mar 9, 2026
26.57
26.93
26.57
26.57
25.03
6
Mar 6, 2026
26.58
26.98
26.58
26.78
25.23
6
Mar 5, 2026
26.61
27.03
26.47
27.03
25.47
6
Mar 4, 2026
26.85
26.92
26.42
26.87
25.31
6
Mar 3, 2026
27.05
27.10
26.74
26.92
25.36
6
Mar 2, 2026
26.96
27.09
26.96
27.09
25.52
6
Feb 27, 2026
27.03
27.14
27.03
27.14
25.57
6
Feb 26, 2026
27.10
27.10
27.00
27.03
25.47
804
Feb 25, 2026
26.98
27.00
26.97
27.00
25.43
6
Feb 24, 2026
26.96
27.08
26.96
27.08
25.51
6
Feb 23, 2026
26.80
26.90
26.80
26.90
25.34
6
Feb 20, 2026
26.80
26.94
26.80
26.90
25.34
2,568
Feb 19, 2026
26.52
27.08
26.52
26.82
25.27
7,576
Feb 18, 2026
26.63
26.72
26.53
26.68
25.13
790
Feb 17, 2026
26.64
26.72
26.63
26.72
25.17
1,828
Feb 13, 2026
26.81
26.81
26.81
26.81
25.26
-
Feb 12, 2026
26.78
26.82
26.72
26.81
25.26
1,340
Feb 11, 2026
26.65
26.72
26.65
26.68
25.13
937
Feb 10, 2026
26.70
26.73
26.70
26.73
25.18
580
Feb 9, 2026
26.95
26.95
26.68
26.68
25.13
1,158
Feb 6, 2026
26.61
26.68
26.61
26.68
25.13
491
Feb 5, 2026
26.54
26.71
26.53
26.71
25.16
2,438
Feb 4, 2026
26.70
26.71
26.49
26.70
25.15
1,983
Feb 3, 2026
26.80
26.80
26.50
26.70
25.15
3,487
Feb 2, 2026
26.58
26.99
26.58
26.75
25.20
3,793
Jan 30, 2026
26.46
26.89
26.46
26.67
25.12
4,299
Jan 29, 2026
26.64
26.64
26.64
26.64
25.10
1,117
Jan 28, 2026
26.70
26.85
26.56
26.64
25.10
1,084
Jan 27, 2026
26.45
26.93
26.45
26.93
25.37
792
Jan 26, 2026
26.83
26.87
26.69
26.77
25.22
6,714
Jan 23, 2026
26.50
26.99
26.50
26.57
25.03
3,525
Jan 22, 2026
26.73
26.99
26.45
26.50
24.96
4,712
Jan 21, 2026
26.47
26.64
26.40
26.51
24.97
7,865
Jan 20, 2026
26.74
26.84
26.50
26.50
24.96
3,394
Jan 16, 2026
26.90
26.90
26.50
26.50
24.96
1,793
Jan 15, 2026
26.83
26.83
26.50
26.75
25.20
1,201
Jan 14, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
26.89
26.89
26.60
26.70
25.16
2,407
Jan 13, 2026
27.00
27.34
27.00
27.33
25.25
1,479
Jan 12, 2026
27.23
27.23
27.02
27.04
24.98
3,123
Jan 9, 2026
27.00
27.12
27.00
27.12
25.05
1,302
Jan 8, 2026
26.95
27.18
26.95
27.07
25.00
5,985
Jan 7, 2026
26.96
26.96
26.80
26.80
24.76
623
Jan 6, 2026
26.78
27.18
26.78
27.03
24.97
2,081
Jan 5, 2026
26.80
27.00
26.75
26.88
24.83
6,345
Jan 2, 2026
26.70
26.90
26.59
26.85
24.80
475
Dec 31, 2025
26.89
26.90
26.61
26.87
24.82
2,001
Dec 30, 2025
26.55
26.79
26.55
26.79
24.74
993
Dec 29, 2025
26.58
27.00
26.46
26.46
24.44
12,423
Dec 26, 2025
26.50
26.60
26.47
26.50
24.48
3,877
Dec 24, 2025
26.47
26.73
26.46
26.71
24.67
1,471
Dec 23, 2025
26.46
26.53
26.45
26.53
24.51
866
Dec 22, 2025
26.62
26.66
26.42
26.44
24.42
5,883
Dec 19, 2025
26.73
26.73
26.42
26.46
24.44
7,550
Dec 18, 2025
26.61
26.81
26.61
26.81
24.76
4,656
Dec 17, 2025
26.64
26.64
26.64
26.64
24.61
735
Dec 16, 2025
26.71
26.71
26.63
26.64
24.61
2,117
Dec 15, 2025
26.61
26.70
26.60
26.64
24.61
1,350
Dec 12, 2025
26.58
26.69
26.58
26.66
24.63
7,001
Dec 11, 2025
26.58
26.67
26.58
26.67
24.64
3,435
Dec 10, 2025
26.52
26.73
26.52
26.73
24.69
1,616
Dec 9, 2025
26.63
26.63
26.57
26.63
24.60
3,022
Dec 8, 2025
26.57
26.72
26.52
26.72
24.68
2,093
Dec 5, 2025
26.65
26.70
26.57
26.70
24.66
2,580
Dec 4, 2025
26.62
26.69
26.50
26.67
24.64
3,692
Dec 3, 2025
26.57
26.68
26.57
26.68
24.64
2,001
Dec 2, 2025
26.68
26.68
26.59
26.61
24.58
2,615
Dec 1, 2025
26.68
26.68
26.58
26.61
24.58
2,357
Nov 28, 2025
26.65
26.67
26.65
26.65
24.62
1,257
Nov 26, 2025
26.52
26.68
26.52
26.63
24.60
2,689
Nov 25, 2025
26.59
26.59
26.50
26.59
24.56
2,582
Nov 24, 2025
26.51
26.59
26.51
26.57
24.54
4,562
Nov 21, 2025
26.41
26.55
26.39
26.50
24.48
34,060
Nov 20, 2025
26.32
26.32
26.10
26.15
24.16
13,629
Nov 19, 2025
26.44
26.47
26.35
26.36
24.35
3,457
Nov 18, 2025
26.25
26.50
26.15
26.48
24.46
2,162
Nov 17, 2025
26.10
26.50
26.10
26.41
24.40
9,926
Nov 14, 2025
26.28
26.28
26.08
26.08
24.09
1,287
Nov 13, 2025
26.41
26.49
26.21
26.28
24.28
4,483
Nov 12, 2025
26.20
26.38
26.12
26.24
24.24
2,684
Nov 11, 2025
26.29
26.29
26.15
26.27
24.27
1,312
Nov 10, 2025
26.20
26.40
25.98
26.30
24.29
13,436
Nov 7, 2025
26.24
26.36
26.09
26.27
24.26
7,715
Nov 6, 2025
26.14
26.19
26.14
26.19
24.19
658
Nov 5, 2025
26.12
26.12
26.06
26.06
24.07
665
Nov 4, 2025
26.32
26.32
26.16
26.20
24.20
1,924
