CMRE - Costamare Inc.
17.44
-0.100 -0.573%
Share volume: 505,770
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$17.54
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.48 | $17.48 | $17.60 | $17.60 | $17.17 | $17.17 | $17.44 | $17.44 | 505,770 | $505,770.00 |
| 03-03-2026 | $17.49 | $17.49 | $17.75 | $17.75 | $17.00 | $17.00 | $17.54 | $17.54 | 368,853 | $368,853.00 |
| 03-02-2026 | $17.53 | $17.53 | $17.91 | $17.91 | $17.12 | $17.12 | $17.91 | $17.91 | 439,420 | $439,420.00 |
| 02-27-2026 | $17.42 | $17.42 | $17.84 | $17.84 | $17.40 | $17.40 | $17.57 | $17.57 | 606,043 | $606,043.00 |
| 02-26-2026 | $17.04 | $17.04 | $17.62 | $17.62 | $16.91 | $16.91 | $17.49 | $17.49 | 419,903 | $419,903.00 |
| 02-25-2026 | $16.81 | $16.81 | $17.03 | $17.03 | $16.33 | $16.33 | $17.02 | $17.02 | 381,498 | $381,498.00 |
| 02-24-2026 | $16.87 | $16.87 | $16.96 | $16.96 | $16.61 | $16.61 | $16.79 | $16.79 | 544,032 | $544,032.00 |
| 02-23-2026 | $17.11 | $17.11 | $17.17 | $17.17 | $16.65 | $16.65 | $16.77 | $16.77 | 641,893 | $641,893.00 |
| 02-20-2026 | $16.85 | $16.85 | $17.38 | $17.38 | $16.85 | $16.85 | $17.19 | $17.19 | 396,088 | $396,088.00 |
| 02-19-2026 | $17.03 | $17.03 | $17.22 | $17.22 | $16.69 | $16.69 | $16.87 | $16.87 | 626,571 | $626,571.00 |