NYSE - Nasdaq Real Time Price
USD
Costamare Inc. (CMRE-PD)
25.65
+0.08
(+0.29%)
As of 11:36:27 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
25.65
25.75
25.65
25.74
25.74
5,348
Nov 2, 2026
25.50
25.58
25.50
25.58
25.58
620
Oct 30, 2026
25.47
25.47
25.27
25.38
25.38
1,971
Oct 29, 2026
25.15
25.37
24.90
25.37
25.37
8,523
Oct 28, 2026
25.36
25.46
25.09
25.28
25.28
11,600
Oct 27, 2026
25.20
25.59
25.20
25.46
25.46
803
Oct 26, 2026
25.51
25.79
25.51
25.58
25.58
4,091
Oct 23, 2026
25.70
25.74
25.53
25.62
25.62
3,210
Oct 22, 2026
25.82
25.86
25.71
25.80
25.80
3,130
Oct 21, 2026
26.02
26.02
26.02
26.02
26.02
-
Oct 20, 2026
25.75
26.10
25.75
26.02
26.02
2,300
Oct 19, 2026
26.17
26.17
25.50
25.72
25.72
6,523
Oct 16, 2026
25.95
26.01
25.95
26.00
26.00
922
Oct 15, 2026
25.71
25.96
25.65
25.96
25.96
5,053
Oct 14, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
25.95
26.33
25.40
25.71
25.71
5,054
Oct 13, 2026
26.44
26.44
26.30
26.30
25.75
914
Oct 12, 2026
26.18
26.45
26.15
26.23
25.68
5,039
Oct 9, 2026
26.31
26.62
26.31
26.42
25.87
2,790
Oct 8, 2026
26.15
26.30
26.00
26.30
25.75
2,539
Oct 7, 2026
26.15
26.31
25.77
26.31
25.76
4,090
Oct 6, 2026
26.19
26.26
25.92
26.05
25.51
8,349
Oct 5, 2026
26.54
26.54
26.15
26.31
25.76
2,742
Oct 2, 2026
26.42
26.52
26.42
26.52
25.97
941
Oct 1, 2026
26.33
26.59
26.33
26.44
25.89
1,963
Sep 30, 2026
26.10
26.24
26.10
26.24
25.69
688
Sep 29, 2026
26.34
26.49
26.27
26.27
25.72
3,423
Sep 28, 2026
26.05
26.41
26.05
26.34
25.79
7,645
Sep 25, 2026
26.08
26.25
26.04
26.25
25.70
1,017
Sep 24, 2026
26.20
26.26
26.20
26.26
25.71
1,237
Sep 23, 2026
26.23
26.53
26.10
26.44
25.89
10,824
Sep 22, 2026
26.37
26.39
26.37
26.39
25.84
725
Sep 21, 2026
26.59
26.59
26.59
26.59
26.04
716
Sep 18, 2026
26.56
26.74
26.50
26.70
26.14
2,873
Sep 17, 2026
26.35
26.52
26.34
26.51
25.96
2,520
Sep 16, 2026
26.15
26.40
26.15
26.35
25.80
2,028
Sep 15, 2026
26.38
26.89
26.37
26.38
25.83
3,754
Sep 14, 2026
26.46
26.89
26.46
26.64
26.09
2,502
Sep 11, 2026
26.80
26.87
26.42
26.61
26.06
12,526
Sep 10, 2026
26.74
26.83
26.74
26.83
26.27
1,411
Sep 9, 2026
26.93
26.93
26.93
26.93
26.37
798
Sep 8, 2026
26.80
26.81
26.71
26.81
26.25
3,154
Sep 4, 2026
26.75
26.83
26.75
26.75
26.19
1,927
Sep 3, 2026
26.70
26.80
26.70
26.80
26.24
1,203
Sep 2, 2026
26.84
26.84
26.70
26.71
26.16
1,956
Sep 1, 2026
26.84
26.84
26.84
26.84
26.28
481
Aug 31, 2026
26.70
26.89
26.37
26.84
26.28
12,572
Aug 28, 2026
27.22
27.22
27.02
27.05
26.48
6,740
Aug 27, 2026
27.23
27.23
27.23
27.23
26.66
-
Aug 26, 2026
27.03
27.42
27.03
27.23
26.66
14,285
Aug 25, 2026
26.63
27.25
26.63
27.18
26.61
8,595
Aug 24, 2026
27.46
27.46
27.46
27.46
26.89
502
Aug 21, 2026
27.00
27.07
27.00
27.07
26.51
542
Aug 20, 2026
27.00
27.08
27.00
27.07
26.51
711
Aug 19, 2026
27.02
27.14
27.00
27.08
26.52
3,749
Aug 18, 2026
27.30
27.30
26.64
26.99
26.43
4,169
Aug 17, 2026
27.21
27.21
27.19
27.20
26.63
1,118
Aug 14, 2026
27.25
27.25
27.25
27.25
26.68
235
Aug 13, 2026
26.92
27.46
26.92
27.20
26.63
10,146
Aug 12, 2026
27.17
27.18
27.16
27.16
26.60
1,334
Aug 11, 2026
27.05
27.06
27.05
27.06
26.50
654
Aug 10, 2026
27.05
27.25
27.05
27.05
26.49
6,364
Aug 7, 2026
26.99
27.10
26.91
27.08
26.52
4,031
Aug 6, 2026
27.14
27.14
26.92
26.98
26.42
3,477
Aug 5, 2026
27.35
27.35
27.04
27.13
26.57
2,186
Aug 4, 2026
27.09
27.30
27.09
27.30
26.73
1,020
Aug 3, 2026
27.21
27.34
27.15
27.26
26.69
2,213
Jul 31, 2026
27.23
27.23
27.23
27.23
26.66
-
Jul 30, 2026
27.10
27.23
26.75
27.23
26.66
3,762
Jul 29, 2026
26.99
26.99
26.76
26.98
26.42
1,245
Jul 28, 2026
27.00
27.00
26.82
26.99
26.43
12,930
Jul 27, 2026
26.83
26.96
26.55
26.80
26.24
12,516
Jul 24, 2026
26.93
27.15
26.91
27.02
26.46
7,239
Jul 23, 2026
27.01
27.20
27.01
27.20
26.63
900
Jul 22, 2026
26.91
27.34
26.91
27.32
26.75
1,494
Jul 21, 2026
26.75
27.17
26.75
27.14
26.58
19,452
Jul 20, 2026
27.25
27.44
27.09
27.38
26.81
9,446
Jul 17, 2026
27.42
27.72
27.40
27.72
27.14
2,369
Jul 16, 2026
27.77
27.85
27.50
27.80
27.22
17,567
Jul 15, 2026
27.70
28.36
27.26
27.86
27.28
7,241
Jul 14, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
26.96
27.81
26.96
27.81
27.23
4,169
Jul 13, 2026
28.31
28.50
28.25
28.34
27.22
7,832
Jul 10, 2026
28.32
28.32
28.08
28.30
27.18
2,156
Jul 9, 2026
28.24
28.24
28.17
28.17
27.05
533
Jul 8, 2026
28.27
28.28
28.14
28.17
27.05
2,499
Jul 7, 2026
27.95
28.32
27.85
28.03
26.92
9,583
Jul 6, 2026
28.08
28.10
28.08
28.10
26.98
490
Jul 2, 2026
28.15
28.15
28.00
28.08
26.97
2,256
Jul 1, 2026
28.15
28.20
28.02
28.20
27.08
3,078
Jun 30, 2026
28.13
28.32
28.10
28.10
26.98
7,679
Jun 29, 2026
28.10
28.10
28.10
28.10
26.99
-
Jun 26, 2026
28.10
28.10
28.10
28.10
26.99
660
Jun 25, 2026
28.20
28.32
28.20
28.24
27.12
3,064
Jun 24, 2026
28.34
28.34
28.24
28.24
27.12
2,184
Jun 23, 2026
28.15
28.35
28.15
28.25
27.12
2,951
Jun 22, 2026
28.29
28.35
27.86
28.13
27.01
3,329
Jun 18, 2026
28.28
28.28
28.09
28.28
27.16
1,595
Jun 17, 2026
28.13
28.40
28.13
28.29
27.17
7,358
Jun 16, 2026
28.42
28.50
28.13
28.13
27.01
855
Jun 15, 2026
28.50
28.58
27.85
28.13
27.01
7,908
Jun 12, 2026
28.15
28.46
28.15
28.40
27.27
4,139
Jun 11, 2026
28.01
28.50
28.01
28.22
27.10
2,839
Jun 10, 2026
27.98
28.19
27.65
28.01
26.90
8,502
Jun 9, 2026
27.95
28.10
27.95
27.98
26.87
2,672
Jun 8, 2026
27.84
27.84
27.84
27.84
26.73
288
Jun 5, 2026
28.00
28.01
27.66
27.82
26.72
2,412
Jun 4, 2026
27.90
28.10
27.90
27.97
26.86
3,635
Jun 3, 2026
27.52
27.98
27.52
27.77
26.67
4,001
Jun 2, 2026
27.90
27.96
27.50
27.50
26.41
3,005
Jun 1, 2026
27.45
28.00
27.02
27.74
26.64
8,541
May 29, 2026
27.33
27.33
27.33
27.33
26.25
694
May 28, 2026
27.50
27.53
27.17
27.33
26.25
6,832
May 27, 2026
27.39
27.67
27.39
27.50
26.41
3,619
May 26, 2026
27.20
27.50
27.20
27.40
26.31
2,018
May 22, 2026
27.26
27.50
27.06
27.49
26.40
3,861
May 21, 2026
27.62
27.70
27.05
27.17
26.10
4,128
May 20, 2026
27.39
27.87
27.25
27.25
26.17
3,721
May 19, 2026
26.56
27.18
26.56
27.10
26.02
2,386
May 18, 2026
27.52
27.52
27.11
27.31
26.22
2,681
May 15, 2026
27.23
27.50
27.19
27.44
26.35
4,972
May 14, 2026
27.20
27.26
27.12
27.26
26.18
1,030
May 13, 2026
27.25
27.25
27.25
27.25
26.17
-
May 12, 2026
27.25
27.49
27.24
27.25
26.17
1,922
May 11, 2026
26.51
27.27
26.51
27.27
26.19
2,065
May 8, 2026
26.85
27.23
26.84
27.07
26.00
8,425
May 7, 2026
27.04
27.13
26.60
26.84
25.77
6,134
May 6, 2026
27.40
27.40
27.05
27.05
25.98
10,818
May 5, 2026
27.60
27.64
27.49
27.49
26.40
6,879
May 4, 2026
27.50
27.98
27.50
27.65
26.55
3,273
May 1, 2026
27.51
27.67
27.51
27.59
26.50
1,380
Apr 30, 2026
27.55
27.68
27.51
27.51
26.42
1,030
Apr 29, 2026
27.99
27.99
27.51
27.52
26.43
2,113
Apr 28, 2026
27.52
27.75
27.52
27.75
26.65
338
Apr 27, 2026
28.00
28.00
27.55
27.61
26.51
5,283
Apr 24, 2026
27.94
27.94
27.94
27.94
26.83
506
Apr 23, 2026
27.55
27.77
27.55
27.55
26.46
1,416
Apr 22, 2026
27.96
28.00
27.75
27.83
26.73
3,433
Apr 21, 2026
27.52
27.79
27.50
27.79
26.69
3,042
Apr 20, 2026
27.72
27.72
27.57
27.57
26.47
1,361
Apr 17, 2026
27.63
27.63
27.63
27.63
26.53
-
Apr 16, 2026
27.50
27.75
27.50
27.63
26.53
3,253
Apr 15, 2026
27.04
27.80
27.04
27.80
26.70
2,659
Apr 14, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
27.86
27.89
27.41
27.74
26.64
2,924
Apr 13, 2026
28.05
28.18
27.95
28.16
26.52
2,593
Apr 10, 2026
27.95
28.00
27.95
28.00
26.37
480
Apr 9, 2026
27.98
28.09
27.95
27.95
26.32
5,522
Apr 8, 2026
27.79
28.00
27.26
27.98
26.34
3,994
Apr 7, 2026
27.85
27.90
27.49
27.65
26.04
2,464
Apr 6, 2026
27.06
27.95
27.06
27.86
26.23
977
Apr 2, 2026
27.70
27.80
27.70
27.80
26.18
923
Apr 1, 2026
26.99
27.69
26.99
27.69
26.07
1,176
Mar 31, 2026
27.73
28.20
27.67
28.20
26.55
4,418
Mar 30, 2026
27.90
28.19
27.67
27.68
26.07
9,244
Mar 27, 2026
27.73
28.10
27.73
28.08
26.44
2,215
Mar 26, 2026
28.04
28.08
27.84
27.98
26.35
7,478
Mar 25, 2026
27.92
27.92
27.92
27.92
26.29
302
Mar 24, 2026
28.00
28.00
27.71
27.97
26.34
2,252
Mar 23, 2026
27.97
28.00
27.50
27.85
26.23
3,746
Mar 20, 2026
27.63
27.75
27.55
27.68
26.07
3,148
Mar 19, 2026
27.50
27.98
27.50
27.75
26.13
13,546
Mar 18, 2026
27.70
27.70
27.50
27.50
25.90
1,267
Mar 17, 2026
27.61
27.77
27.50
27.77
26.15
21,646
Mar 16, 2026
27.47
27.51
27.26
27.26
25.67
2,022
Mar 13, 2026
28.02
28.02
26.56
27.02
25.44
78,159
Mar 12, 2026
28.16
28.20
28.16
28.16
26.52
1,080
Mar 11, 2026
28.05
28.20
28.05
28.20
26.56
790
Mar 10, 2026
28.21
28.21
28.00
28.00
26.37
50
Mar 9, 2026
28.00
28.30
28.00
28.30
26.65
50
Mar 6, 2026
28.00
28.17
28.00
28.00
26.37
50
Mar 5, 2026
28.00
28.17
28.00
28.17
26.52
50
Mar 4, 2026
28.07
28.25
28.07
28.12
26.48
50
Mar 3, 2026
28.00
28.19
27.99
28.07
26.43
50
Mar 2, 2026
27.86
28.15
27.86
28.05
26.41
50
Feb 27, 2026
28.17
28.17
27.96
28.00
26.37
50
Feb 26, 2026
28.06
28.18
27.85
28.01
26.38
12,800
Feb 25, 2026
28.11
28.25
28.00
28.20
26.55
50
Feb 24, 2026
28.29
28.29
28.15
28.15
26.50
50
Feb 23, 2026
28.14
28.22
28.00
28.00
26.37
50
Feb 20, 2026
28.20
28.20
28.05
28.06
26.42
1,476
Feb 19, 2026
28.20
28.20
28.20
28.20
26.55
1,119
Feb 18, 2026
28.00
28.20
28.00
28.07
26.43
3,359
Feb 17, 2026
28.00
28.00
28.00
28.00
26.37
6,242
Feb 13, 2026
28.11
28.18
28.09
28.18
26.54
2,340
Feb 12, 2026
28.00
28.10
27.96
28.10
26.46
11,047
Feb 11, 2026
27.78
27.97
27.78
27.80
26.17
5,281
Feb 10, 2026
27.55
27.55
27.55
27.55
25.94
-
Feb 9, 2026
27.87
27.87
27.41
27.55
25.94
6,752
Feb 6, 2026
27.94
28.00
27.35
27.68
26.07
3,601
Feb 5, 2026
27.62
27.70
27.62
27.62
26.01
3,884
Feb 4, 2026
27.65
27.75
27.65
27.73
26.11
1,777
Feb 3, 2026
28.00
28.00
27.98
27.98
26.35
714
Feb 2, 2026
27.83
27.90
27.69
27.69
26.07
1,200
Jan 30, 2026
28.00
28.00
27.50
27.65
26.04
4,385
Jan 29, 2026
27.77
28.00
27.55
28.00
26.37
3,836
Jan 28, 2026
27.35
27.55
27.35
27.54
25.93
1,305
Jan 27, 2026
27.55
27.56
27.42
27.56
25.95
8,598
Jan 26, 2026
27.70
27.70
27.30
27.59
25.98
2,741
Jan 23, 2026
27.71
27.91
27.71
27.81
26.19
1,978
Jan 22, 2026
27.57
27.75
27.42
27.74
26.12
1,918
Jan 21, 2026
27.60
27.80
27.58
27.62
26.01
6,575
Jan 20, 2026
27.97
28.00
27.50
27.50
25.90
4,248
Jan 16, 2026
27.98
28.15
27.66
27.76
26.14
7,102
Jan 15, 2026
27.97
27.97
27.60
27.84
26.22
5,734
Jan 14, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
27.79
27.87
27.55
27.87
26.24
8,072
Jan 13, 2026
27.94
28.27
27.60
27.98
25.83
8,195
Jan 12, 2026
27.93
28.00
27.63
27.78
25.65
1,251
Jan 9, 2026
28.00
28.02
27.94
28.02
25.87
5,648
Jan 8, 2026
27.50
28.00
27.21
28.00
25.85
20,150
Jan 7, 2026
27.42
27.53
27.42
27.53
25.42
1,563
Jan 6, 2026
27.83
27.83
27.83
27.83
25.69
-
Jan 5, 2026
27.83
27.89
27.83
27.83
25.69
2,420
Jan 2, 2026
27.81
27.83
27.81
27.83
25.69
1,110
Dec 31, 2025
27.65
27.65
27.65
27.65
25.53
206
Dec 30, 2025
27.11
27.69
27.11
27.68
25.56
586
Dec 29, 2025
27.96
27.96
27.56
27.84
25.70
943
Dec 26, 2025
27.53
27.53
27.36
27.53
25.42
723
Dec 24, 2025
27.75
27.75
27.75
27.75
25.62
-
Dec 23, 2025
27.76
27.85
27.70
27.75
25.62
1,186
Dec 22, 2025
27.44
28.04
27.44
27.72
25.59
8,575
Dec 19, 2025
27.30
27.38
27.30
27.37
25.27
607
Dec 18, 2025
27.40
27.40
27.31
27.31
25.21
1,262
Dec 17, 2025
27.50
27.50
27.50
27.50
25.39
-
Dec 16, 2025
27.50
27.50
27.49
27.50
25.39
1,352
Dec 15, 2025
27.19
27.50
27.19
27.50
25.39
1,572
Dec 12, 2025
27.21
27.50
27.21
27.23
25.14
951
Dec 11, 2025
27.34
27.45
27.11
27.35
25.25
2,363
Dec 10, 2025
27.25
27.41
27.16
27.41
25.30
1,616
Dec 9, 2025
27.30
27.30
27.00
27.11
25.03
3,739
Dec 8, 2025
27.27
27.50
27.26
27.26
25.17
2,161
Dec 5, 2025
27.00
27.46
27.00
27.25
25.16
2,034
Dec 4, 2025
27.41
27.72
27.34
27.50
25.39
2,265
Dec 3, 2025
27.03
27.85
27.00
27.85
25.71
2,713
Dec 2, 2025
27.60
27.60
27.07
27.10
25.02
1,665
Dec 1, 2025
27.04
27.04
27.00
27.00
24.93
571
Nov 28, 2025
27.23
27.28
27.23
27.23
25.14
934
Nov 26, 2025
26.80
26.94
26.80
26.94
24.87
871
Nov 25, 2025
27.01
27.10
26.72
27.10
25.02
1,784
Nov 24, 2025
26.80
27.22
26.75
27.22
25.13
3,795
Nov 21, 2025
26.70
26.85
26.70
26.70
24.65
2,844
Nov 20, 2025
26.98
27.05
26.72
26.72
24.67
2,967
Nov 19, 2025
27.13
27.24
26.91
26.91
24.84
3,346
Nov 18, 2025
27.05
27.16
27.00
27.13
25.04
1,035
Nov 17, 2025
27.25
27.30
27.13
27.15
25.07
2,677
Nov 14, 2025
27.28
27.30
27.28
27.28
25.19
2,297
Nov 13, 2025
27.22
27.30
27.11
27.18
25.09
4,928
Nov 12, 2025
26.94
27.30
26.94
27.30
25.20
1,460
Nov 11, 2025
27.10
27.15
26.93
27.05
24.97
1,415
Nov 10, 2025
27.18
27.24
26.91
27.24
25.15
4,715
Nov 7, 2025
27.01
27.20
27.01
27.14
25.06
1,747
Nov 6, 2025
27.18
27.18
27.18
27.18
25.10
-
Nov 5, 2025
27.18
27.18
27.18
27.18
25.10
-
Nov 4, 2025
27.06
27.25
27.06
27.18
25.10
1,794
Nov 3, 2025
26.85
27.11
26.85
27.11
25.03
2,872
