CMRE - Costamare Inc.
17.15
-0.320 -1.866%
Share volume: 240,090
Last Updated: 04-20-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$17.47
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $17.36 | $17.36 | $17.38 | $17.38 | $17.01 | $17.01 | $17.15 | $17.15 | 240,090 | $240,090.00 |
| 04-17-2026 | $17.13 | $17.02 | $17.56 | $17.44 | $17.10 | $16.99 | $17.47 | $17.36 | 283,787 | $283,787.00 |
| 04-16-2026 | $17.17 | $17.06 | $17.37 | $17.26 | $17.00 | $16.89 | $17.08 | $16.97 | 324,315 | $324,315.00 |
| 04-15-2026 | $17.43 | $17.43 | $17.58 | $17.58 | $17.01 | $17.01 | $17.24 | $17.24 | 297,126 | $297,126.00 |
| 04-14-2026 | $17.56 | $17.56 | $17.81 | $17.81 | $17.29 | $17.29 | $17.40 | $17.40 | 460,403 | $460,403.00 |
| 04-13-2026 | $17.22 | $17.22 | $17.62 | $17.62 | $17.22 | $17.22 | $17.55 | $17.55 | 357,516 | $357,516.00 |
| 04-10-2026 | $17.32 | $17.32 | $17.48 | $17.48 | $17.03 | $17.03 | $17.22 | $17.22 | 315,354 | $315,354.00 |
| 04-09-2026 | $17.88 | $17.88 | $18.06 | $18.06 | $17.20 | $17.20 | $17.34 | $17.34 | 547,855 | $547,855.00 |
| 04-08-2026 | $17.56 | $17.56 | $17.68 | $17.68 | $17.28 | $17.28 | $17.64 | $17.64 | 406,685 | $406,685.00 |
| 04-07-2026 | $17.55 | $17.55 | $17.69 | $17.69 | $17.15 | $17.15 | $17.25 | $17.25 | 300,913 | $300,913.00 |