Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Costamare Inc. CMRE

Full chart Compare
Set alert

Price alert · CMRE

All alert types
13.39 USD +0.15 (+1.13%)

Regular-session close

13.39 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

13.24 Day range 13.41
12.72 52-week range 17.91
YTD
-15.20%
1 year
-8.91%

CMRE price history

CMRE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.3713.4113.2413.39+0.15+1.13%282,948
Nov 12, 202613.0413.3412.9613.24+0.26+2.00%386,900
Nov 11, 202613.0913.2012.9212.98+0.04+0.31%353,100
Nov 10, 202612.5912.9512.5612.94+0.16+1.25%328,800
Nov 9, 202612.8912.9712.7112.78+0.06+0.47%308,700
Nov 6, 202612.8712.9512.6712.72-0.07-0.55%403,400
Nov 5, 202613.2113.3112.6412.79-0.37-2.81%501,100
Nov 4, 202613.3713.5613.0513.16-0.11-0.83%450,100
Nov 3, 202613.5213.6013.2413.27-0.18-1.34%382,600
Nov 2, 202614.1314.3013.4213.45-0.71-5.01%427,400
Oct 30, 202614.3514.5914.1614.16-0.26-1.80%345,000
Oct 29, 202614.7814.8914.2714.42-0.36-2.44%717,300
Oct 28, 202614.8215.1314.2914.78+0.43+3.00%713,200
Oct 27, 202614.0514.4414.0514.35+0.42+3.02%442,800
Oct 26, 202614.2114.4313.8613.93-0.09-0.64%506,400
Oct 23, 202614.1114.2913.8114.02-0.13-0.92%512,700
Oct 22, 202613.9314.3213.8114.15+0.15+1.07%440,900
Oct 21, 202613.7914.1113.7914.00+0.22+1.60%458,600
Oct 20, 202613.6313.9513.5213.78+0.02+0.15%626,800
Oct 19, 202614.0114.1513.5213.76-0.21-1.50%416,400
Oct 16, 202614.4214.5013.9013.97-0.31-2.17%410,100
Oct 15, 202614.6914.6914.1814.28-0.51-3.45%630,900
Oct 14, 202615.5015.5014.4814.79-0.65-4.21%554,300
Oct 13, 202615.5015.6115.4215.44+0.03+0.19%432,500
Oct 12, 202615.1615.6015.1615.41+0.29+1.92%451,700
Oct 9, 202615.3515.3515.0215.12-0.17-1.11%332,600
Oct 8, 202615.1915.3415.1115.29+0.25+1.66%400,300
Oct 7, 202615.1015.2515.0015.04-0.06-0.40%345,400
Oct 6, 202615.2615.3114.9415.10-0.29-1.88%343,900
Oct 5, 202615.4415.5314.9615.39-0.05-0.32%394,300
Oct 2, 202615.2415.4515.1415.44+0.21+1.38%268,900
Oct 1, 202614.5715.2414.4615.23+0.54+3.68%315,800
Sep 30, 202614.8415.0714.6814.69-0.06-0.41%440,600
Sep 29, 202614.6114.8914.5914.75+0.03+0.20%396,900
Sep 28, 202614.5114.7314.4414.72+0.19+1.31%284,900
Sep 25, 202614.8314.8314.4114.53-0.13-0.89%263,400
Sep 24, 202614.6114.7914.4814.66-0.02-0.14%352,700
Sep 23, 202614.8514.8514.4614.68-0.19-1.28%264,100
Sep 22, 202615.0415.0614.7214.87-0.22-1.46%353,600
Sep 21, 202615.3715.5615.0215.09-0.37-2.39%275,700
Sep 18, 202615.2915.5115.1515.46+0.09+0.59%596,600
Sep 17, 202615.1515.6115.0715.37+0.32+2.13%439,000
Sep 16, 202615.1515.2514.8615.05-0.09-0.59%367,300
Sep 15, 202615.0115.2515.0115.14+0.01+0.07%286,900
Sep 14, 202615.2315.2314.8815.13-0.15-0.98%348,100
Sep 11, 202615.1315.3115.1015.28+0.17+1.13%331,800
Sep 10, 202614.9915.1214.7515.11+0.04+0.27%408,400
Sep 9, 202614.9615.1414.7115.07+0.17+1.14%336,900
Sep 8, 202615.5515.5514.8914.90-0.65-4.18%450,300
Sep 4, 202615.3715.6915.3015.55+0.16+1.04%417,100
Sep 3, 202615.5815.7215.3515.39-0.05-0.32%295,000
Sep 2, 202615.4615.5715.3315.44+0.07+0.46%375,400
Sep 1, 202615.3315.6215.1715.37+0.09+0.59%455,800
Aug 31, 202615.5515.6015.1315.28-0.13-0.84%356,100
Aug 28, 202615.4315.6115.3215.41+0.06+0.39%282,200
Aug 27, 202614.8915.3914.8915.35+0.51+3.44%340,000
Aug 26, 202615.6515.7114.8214.84-0.93-5.90%382,400
Aug 25, 202615.5215.8915.2315.77+0.19+1.22%268,200
Aug 24, 202615.6315.7615.4015.58-0.04-0.26%283,000
Aug 21, 202615.3915.8315.3315.62+0.44+2.90%402,300
Aug 20, 202615.0715.3714.9315.18+0.05+0.33%389,400
Aug 19, 202615.0215.2415.0215.13+0.20+1.34%350,200
Aug 18, 202615.0715.0714.7814.93-0.09-0.60%346,500
Aug 17, 202614.7015.1714.7015.02+0.38+2.60%562,300
Aug 14, 202614.4714.7014.4214.64+0.20+1.39%333,000

65 days, newest first. Daily bars as drawn on the CMRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.