Costamare Inc (CMRE) Historical Stock Data

8.78 ↓0.17 (-1.90%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMRE is down -0.05% a day on average. There have been 16 days where Costamare Inc closed green and 14 days where CMRE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-07	8.76	8.78	↑$0.02 (0.23%)	8.67	9.23	1.02M
2025-04-04	9.09	8.95	↓$0.14 (-1.54%)	8.76	9.11	0.96M
2025-04-03	9.88	9.54	↓$0.34 (-3.44%)	9.50	9.93	0.91M
2025-04-02	10.19	10.34	↑$0.15 (1.47%)	10.13	10.34	447.73K
2025-04-01	9.86	10.27	↑$0.41 (4.16%)	9.80	10.28	509.23K
2025-03-31	9.85	9.84	↓$0.01 (-0.10%)	9.66	9.92	506.97K
2025-03-28	10.04	9.96	↓$0.08 (-0.80%)	9.83	10.08	420.68K
2025-03-27	10.02	10.03	↑$0.01 (0.10%)	9.91	10.06	503.75K
2025-03-26	10.13	10.07	↓$0.06 (-0.59%)	10.01	10.17	216.07K
2025-03-25	10.20	10.08	↓$0.12 (-1.18%)	10.06	10.36	312.50K
2025-03-24	10.19	10.25	↑$0.06 (0.59%)	10.17	10.40	242.88K
2025-03-21	10.51	10.16	↓$0.35 (-3.33%)	10.12	10.55	0.96M
2025-03-20	10.50	10.67	↑$0.17 (1.62%)	10.42	10.70	342.56K
2025-03-19	10.49	10.62	↑$0.13 (1.24%)	10.39	10.68	326.95K
2025-03-18	10.34	10.45	↑$0.11 (1.06%)	10.21	10.46	314.47K
2025-03-17	10.35	10.29	↓$0.06 (-0.58%)	10.25	10.46	337.18K
2025-03-14	10.25	10.29	↑$0.04 (0.39%)	10.10	10.30	401.32K
2025-03-13	10.39	10.20	↓$0.19 (-1.83%)	10.15	10.49	375.10K
2025-03-12	10.19	10.44	↑$0.25 (2.45%)	10.15	10.55	636.90K
2025-03-11	10.16	10.16	↑$0.00 (0.00%)	10.00	10.22	620.42K
2025-03-10	10.33	10.16	↓$0.17 (-1.65%)	10.08	10.33	482.10K
2025-03-07	10.23	10.36	↑$0.13 (1.27%)	10.18	10.44	631.55K
2025-03-06	9.99	10.24	↑$0.25 (2.50%)	9.91	10.30	637.69K
2025-03-05	9.84	9.99	↑$0.15 (1.52%)	9.79	10.04	540.48K
2025-03-04	9.90	9.79	↓$0.11 (-1.11%)	9.66	9.93	0.97M
2025-03-03	10.26	9.98	↓$0.28 (-2.73%)	9.95	10.39	601.08K
2025-02-28	10.44	10.18	↓$0.26 (-2.49%)	10.14	10.60	438.02K
2025-02-27	10.27	10.44	↑$0.17 (1.66%)	10.05	10.53	655.06K
2025-02-26	10.15	10.30	↑$0.15 (1.48%)	10.15	10.42	313.78K
2025-02-25	10.28	10.08	↓$0.20 (-1.95%)	10.08	10.47	388.09K