NYSE:CMRE | Historical Stock Price | Costamare Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.38$5.47$8.83$14.27$23.07$37.272010-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.92$15.49148,900——
2012-12-28$13.66$15.20175,400——
2012-12-27$13.51$15.03244,100——
2012-12-26$13.86$15.42109,500——
2012-12-24$13.94$15.5161,400——
2012-12-21$14.07$15.66169,900——
2012-12-20$14.32$15.93115,000——
2012-12-19$14.22$15.82180,500——
2012-12-18$14.08$15.67107,200——
2012-12-17$13.75$15.30211,200——
2012-12-14$14.00$15.58104,400——
2012-12-13$14.11$15.70154,000——
2012-12-12$14.12$15.71135,100——
2012-12-11$13.94$15.51235,100——
2012-12-10$13.80$15.35173,300——
2012-12-07$13.94$15.51140,000——
2012-12-06$14.19$15.79183,900——
2012-12-05$13.94$15.51184,100——
2012-12-04$14.08$15.67221,700——
2012-12-03$14.24$15.84151,600——
2012-11-30$14.21$15.81263,400——
2012-11-29$14.15$15.74408,700——
2012-11-28$14.10$15.69333,300——
2012-11-27$14.06$15.64300,200——
2012-11-26$14.07$15.66346,100——
2012-11-23$14.00$15.58204,500——
2012-11-21$13.82$15.38181,200——
2012-11-20$13.55$15.08423,700——
2012-11-19$13.30$14.80318,000——
2012-11-16$12.50$13.91291,300——
2012-11-15$12.60$14.02286,100——
2012-11-14$12.63$14.05225,400——
2012-11-13$13.01$14.48290,800——
2012-11-12$13.31$14.81128,300——
2012-11-09$13.31$14.81128,800——
2012-11-08$13.47$14.99197,600——
2012-11-07$13.56$15.09240,800——
2012-11-06$13.90$15.47153,200——
2012-11-05$13.70$15.24198,900——
2012-11-02$13.71$15.25306,000——
2012-11-01$13.83$15.39174,000——
2012-10-31$13.53$15.05299,400——
2012-10-26$13.73$15.28233,900——
2012-10-25$13.96$15.53462,400——
2012-10-24$13.91$15.481,007,700——
2012-10-23$13.33$14.83448,100——
2012-10-22$13.48$15.00451,700——
2012-10-19$13.56$15.09386,100——
2012-10-18$13.61$15.14729,900——
2012-10-17$13.90$15.241,738,400——
2012-10-16$13.60$14.915,643,900——
2012-10-15$15.23$16.70101,200——
2012-10-12$15.21$16.68119,900——
2012-10-11$15.29$16.77131,800——
2012-10-10$15.33$16.81142,400——
2012-10-09$15.43$16.92141,400——
2012-10-08$15.48$16.98126,000——
2012-10-05$15.60$17.11149,000——
2012-10-04$15.95$17.49136,600——
2012-10-03$15.80$17.33154,700——
2012-10-02$16.05$17.60366,600——
2012-10-01$15.69$17.21214,900——
2012-09-28$15.39$16.88112,800——
2012-09-27$15.36$16.84159,800——
2012-09-26$15.07$16.53135,100——
2012-09-25$15.23$16.70154,500——
2012-09-24$15.54$17.04201,800——
2012-09-21$15.48$16.98148,300——
2012-09-20$15.45$16.94122,100——
2012-09-19$15.52$17.02158,500——
2012-09-18$15.48$16.98247,200——
2012-09-17$15.48$16.98153,800——
2012-09-14$15.63$17.14181,800——
2012-09-13$15.64$17.15432,100——
2012-09-12$15.74$17.26352,200——
2012-09-11$15.47$16.96269,700——
2012-09-10$15.43$16.92487,600——
2012-09-07$15.13$16.59460,700——
2012-09-06$15.03$16.48723,100——
2012-09-05$14.50$15.901,052,300——
2012-09-04$14.18$15.55913,800——
2012-08-31$13.17$14.44112,500——
2012-08-30$12.98$14.23143,800——
2012-08-29$12.94$14.19137,100——
2012-08-28$12.95$14.20285,000——
2012-08-27$12.81$14.05152,300——
2012-08-24$12.72$13.95139,500——
2012-08-23$12.72$13.95144,600——
2012-08-22$12.63$13.85189,400——
2012-08-21$12.51$13.72129,800——
2012-08-20$12.35$13.54176,400——
2012-08-17$12.65$13.87131,500——
2012-08-16$12.84$14.08153,400——
2012-08-15$12.81$14.0596,900——
2012-08-14$12.82$14.06305,900——
2012-08-13$12.88$14.1257,500——
2012-08-10$12.89$14.1470,000——
2012-08-09$12.96$14.2180,400——
2012-08-08$12.98$14.2339,400——
2012-08-07$13.05$14.3164,100——
2012-08-06$12.99$14.2572,500——
2012-08-03$12.89$14.1462,200——
2012-08-02$12.80$14.0457,300——
2012-08-01$12.87$14.1161,400——
2012-07-31$13.03$14.2975,800——
2012-07-30$12.98$14.23143,900——
2012-07-27$12.95$14.20107,100——
2012-07-26$13.00$14.26105,200——
2012-07-25$12.99$14.25148,900——
2012-07-24$13.00$14.2693,900——
2012-07-23$13.18$14.45210,900——
2012-07-20$13.59$14.9091,500——
2012-07-19$13.71$15.0318,400——
2012-07-18$13.88$15.00140,700——
2012-07-17$13.68$14.79218,900——
2012-07-16$14.09$15.2378,700——
2012-07-13$13.99$15.1288,300——
2012-07-12$14.10$15.2478,300——
2012-07-11$14.24$15.3949,600——
2012-07-10$14.17$15.31133,900——
2012-07-09$14.24$15.39120,000——
2012-07-06$14.25$15.40169,700——
2012-07-05$14.19$15.3489,800——
2012-07-03$13.94$15.07116,900——
2012-07-02$13.84$14.9682,100——
2012-06-29$13.90$15.02128,300——
2012-06-28$13.34$14.4283,600——
2012-06-27$13.30$14.37105,800——
2012-06-26$13.40$14.4895,500——
2012-06-25$13.28$14.3593,100——
2012-06-22$13.46$14.5587,300——
2012-06-21$13.39$14.47107,700——
2012-06-20$13.40$14.48101,200——
2012-06-19$13.16$14.22196,600——
2012-06-18$13.00$14.0592,100——
2012-06-15$12.98$14.03135,500——
2012-06-14$12.83$13.8755,100——
2012-06-13$12.84$13.8878,000——
2012-06-12$12.94$13.9957,600——
2012-06-11$13.03$14.0880,500——
2012-06-08$13.31$14.3938,300——
2012-06-07$13.32$14.4056,900——
2012-06-06$13.30$14.37141,800——
2012-06-05$13.11$14.17138,700——
2012-06-04$12.88$13.92182,300——
2012-06-01$12.84$13.88142,000——
2012-05-31$13.31$14.3991,300——
2012-05-30$13.41$14.49209,000——
2012-05-29$13.68$14.7965,100——
2012-05-25$13.56$14.6681,200——
2012-05-24$13.31$14.39169,800——
2012-05-23$12.95$14.00157,000——
2012-05-22$13.03$14.08181,300——
2012-05-21$13.29$14.36332,400——
2012-05-18$12.61$13.63257,400——
2012-05-17$13.04$14.09229,100——
2012-05-16$13.53$14.6283,700——
2012-05-15$13.75$14.86118,000——
2012-05-14$14.02$15.15111,100——
2012-05-11$14.29$15.44153,000——
2012-05-10$14.45$15.62528,900——
2012-05-09$14.18$15.33409,400——
2012-05-08$14.00$15.13148,400——
2012-05-07$14.08$15.22155,000——
2012-05-04$14.09$15.23319,900——
2012-05-03$13.77$14.88175,000——
2012-05-02$13.75$14.8685,000——
2012-05-01$13.86$14.98171,000——
2012-04-30$14.10$15.24276,000——
2012-04-27$14.07$15.2184,700——
2012-04-26$14.02$15.1554,200——
2012-04-25$13.93$14.84169,600——
2012-04-24$14.07$14.99172,000——
2012-04-23$14.14$15.06252,300——
2012-04-20$14.15$15.07206,900——
2012-04-19$14.10$15.02268,500——
2012-04-18$14.00$14.91140,100——
2012-04-17$14.01$14.92223,200——
2012-04-16$13.95$14.86173,300——
2012-04-13$13.85$14.7586,200——
2012-04-12$13.85$14.75166,600——
2012-04-11$13.67$14.56431,500——
2012-04-10$13.00$13.85350,300——
2012-04-09$13.70$14.59103,300——
2012-04-05$13.83$14.73119,400——
2012-04-04$13.81$14.71221,600——
2012-04-03$13.92$14.83182,000——
2012-04-02$13.90$14.81229,700——
2012-03-30$13.77$14.67172,100——
2012-03-29$13.77$14.67272,300——
2012-03-28$13.94$14.85599,400——
2012-03-27$14.07$14.99420,900——
2012-03-26$14.04$14.96336,700——
2012-03-23$14.09$15.01575,100——
2012-03-22$14.10$15.023,508,500——
2012-03-21$15.49$16.50114,100——
2012-03-20$14.96$15.94159,900——
2012-03-19$14.99$15.9774,800——
2012-03-16$15.46$16.4767,500——
2012-03-15$14.88$15.8533,300——
2012-03-14$15.04$16.0229,100——
2012-03-13$14.84$15.8130,300——
2012-03-12$14.62$15.5716,900——
2012-03-09$14.73$15.6950,900——
2012-03-08$14.50$15.4534,500——
2012-03-07$14.30$15.2333,200——
2012-03-06$14.38$15.3243,900——
2012-03-05$14.70$15.6623,900——
2012-03-02$14.70$15.6667,000——
2012-03-01$14.87$15.84342,300——
2012-02-29$14.47$15.4137,800——
2012-02-28$14.43$15.3745,200——
2012-02-27$14.60$15.5535,800——
2012-02-24$14.64$15.6036,900——
2012-02-23$14.65$15.61110,900——
2012-02-22$14.22$15.1551,800——
2012-02-21$14.69$15.6539,300——
2012-02-17$14.44$15.3874,900——
2012-02-16$14.96$15.9441,300——
2012-02-15$14.87$15.8437,700——
2012-02-14$15.04$16.0272,700——
2012-02-13$14.97$15.9556,500——
2012-02-10$15.15$16.14132,400——
2012-02-09$15.56$16.5846,200——
2012-02-08$15.44$16.45107,700——
2012-02-07$15.22$16.2141,500——
2012-02-06$15.16$16.1543,400——
2012-02-03$15.19$16.1843,100——
2012-02-02$15.16$16.1594,400——
2012-02-01$14.55$15.5050,400——
2012-01-31$14.52$15.4733,800——
2012-01-30$14.60$15.5554,400——
2012-01-27$15.02$16.0025,400——
2012-01-26$15.06$16.0442,200——
2012-01-25$14.94$15.9131,100——
2012-01-24$14.83$15.8057,700——
2012-01-23$15.34$16.3415,800——
2012-01-20$15.67$16.48102,100——
2012-01-19$14.96$15.7388,500——
2012-01-18$14.86$15.6344,400——
2012-01-17$14.62$15.3768,100——
2012-01-13$14.56$15.3167,600——
2012-01-12$14.78$15.5461,500——
2012-01-11$14.92$15.6935,200——
2012-01-10$14.90$15.6744,400——
2012-01-09$14.98$15.7546,900——
2012-01-06$14.87$15.6452,300——
2012-01-05$15.02$15.80110,700——
2012-01-04$14.41$15.1592,300——
2012-01-03$14.54$15.2971,900——