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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.28$13.95481,700——
2020-12-30$8.04$13.54437,000——
2020-12-29$7.80$13.14344,300——
2020-12-28$7.86$13.24369,300——
2020-12-24$7.84$13.21559,100——
2020-12-23$8.05$13.56475,600——
2020-12-22$7.80$13.14454,700——
2020-12-21$8.05$13.56563,100——
2020-12-18$8.06$13.58651,900——
2020-12-17$7.93$13.36378,800——
2020-12-16$7.92$13.34509,500——
2020-12-15$7.99$13.46464,900——
2020-12-14$7.66$12.90637,800——
2020-12-11$7.62$12.84383,100——
2020-12-10$7.70$12.97470,900——
2020-12-09$7.46$12.57516,900——
2020-12-08$7.37$12.41445,900——
2020-12-07$7.42$12.50696,000——
2020-12-04$7.68$12.94754,800——
2020-12-03$7.29$12.28483,200——
2020-12-02$7.18$12.09375,800——
2020-12-01$7.10$11.96650,700——
2020-11-30$7.18$12.09811,200——
2020-11-27$7.44$12.53343,100——
2020-11-25$7.26$12.23510,700——
2020-11-24$7.24$12.20831,300——
2020-11-23$7.15$12.041,011,100——
2020-11-20$6.91$11.64466,200——
2020-11-19$6.92$11.66750,300——
2020-11-18$6.90$11.621,145,500——
2020-11-17$6.99$11.77536,400——
2020-11-16$6.86$11.56731,400——
2020-11-13$6.38$10.75644,400——
2020-11-12$6.25$10.53535,500——
2020-11-11$6.48$10.92570,800——
2020-11-10$6.64$11.18757,400——
2020-11-09$6.38$10.75757,700——
2020-11-06$5.80$9.77378,100——
2020-11-05$5.98$10.07395,200——
2020-11-04$5.80$9.77328,900——
2020-11-03$5.90$9.94568,200——
2020-11-02$5.72$9.64446,300——
2020-10-30$5.69$9.58504,800——
2020-10-29$5.71$9.621,147,700——
2020-10-28$5.78$9.741,062,800——
2020-10-27$6.56$11.05512,600——
2020-10-26$6.52$10.98530,300——
2020-10-23$6.91$11.64511,100——
2020-10-22$6.82$11.49352,600——
2020-10-21$6.76$11.391,069,300——
2020-10-20$7.38$12.432,083,200——
2020-10-19$6.79$11.44398,300——
2020-10-16$6.88$11.46508,500——
2020-10-15$7.05$11.75609,300——
2020-10-14$6.67$11.11445,500——
2020-10-13$6.67$11.11595,700——
2020-10-12$6.63$11.05597,300——
2020-10-09$6.49$10.81366,800——
2020-10-08$6.53$10.88448,900——
2020-10-07$6.34$10.56701,200——
2020-10-06$6.18$10.30758,300——
2020-10-05$6.38$10.63453,300——
2020-10-02$6.52$10.86515,100——
2020-10-01$6.38$10.631,047,600——
2020-09-30$6.07$10.11719,500——
2020-09-29$6.16$10.261,645,200——
2020-09-28$5.79$9.651,002,700——
2020-09-25$5.13$8.55507,600——
2020-09-24$5.10$8.50580,900——
2020-09-23$5.19$8.65527,600——
2020-09-22$5.23$8.71538,100——
2020-09-21$5.36$8.93841,800——
2020-09-18$5.95$9.91970,800——
2020-09-17$5.84$9.73693,900——
2020-09-16$5.94$9.901,109,900——
2020-09-15$5.56$9.26558,400——
2020-09-14$5.54$9.23580,100——
2020-09-11$5.44$9.061,077,700——
2020-09-10$5.24$8.731,001,500——
2020-09-09$5.01$8.35547,800——
2020-09-08$5.01$8.35690,800——
2020-09-04$4.99$8.31597,400——
2020-09-03$4.81$8.01542,400——
2020-09-02$4.90$8.16577,900——
2020-09-01$5.00$8.33530,400——
2020-08-31$5.05$8.41579,100——
2020-08-28$5.22$8.70777,300——
2020-08-27$4.94$8.231,160,900——
2020-08-26$4.77$7.95859,300——
2020-08-25$4.90$8.161,817,600——
2020-08-24$5.03$8.38503,700——
2020-08-21$4.89$8.15318,100——
2020-08-20$5.05$8.41483,600——
2020-08-19$5.00$8.33388,200——
2020-08-18$5.14$8.56579,700——
2020-08-17$5.43$9.05517,700——
2020-08-14$5.43$9.05463,500——
2020-08-13$5.29$8.81390,800——
2020-08-12$5.23$8.71304,400——
2020-08-11$5.27$8.78862,100——
2020-08-10$5.24$8.73914,900——
2020-08-07$4.97$8.28438,500——
2020-08-06$4.75$7.91361,700——
2020-08-05$4.75$7.91561,600——
2020-08-04$4.66$7.76497,100——
2020-08-03$4.60$7.66498,000——
2020-07-31$4.55$7.58834,200——
2020-07-30$4.78$7.96534,300——
2020-07-29$4.78$7.96736,100——
2020-07-28$4.80$8.001,381,900——
2020-07-27$5.12$8.53603,400——
2020-07-24$5.18$8.63826,400——
2020-07-23$5.46$9.101,200,000——
2020-07-22$5.02$8.361,593,600——
2020-07-21$4.74$7.90659,400——
2020-07-20$4.81$7.89839,900——
2020-07-17$4.88$8.01506,500——
2020-07-16$4.91$8.06398,400——
2020-07-15$4.99$8.19451,800——
2020-07-14$4.90$8.04476,100——
2020-07-13$4.73$7.76944,500——
2020-07-10$4.81$7.89538,500——
2020-07-09$4.60$7.551,031,200——
2020-07-08$4.90$8.04861,000——
2020-07-07$5.12$8.40405,400——
2020-07-06$5.24$8.60652,000——
2020-07-02$5.10$8.37795,400——
2020-07-01$5.39$8.84629,200——
2020-06-30$5.56$9.12485,000——
2020-06-29$5.59$9.17828,600——
2020-06-26$5.36$8.791,232,200——
2020-06-25$5.65$9.27806,900——
2020-06-24$5.83$9.561,379,200——
2020-06-23$5.95$9.763,926,700——
2020-06-22$5.26$8.63561,600——
2020-06-19$5.23$8.581,408,700——
2020-06-18$5.00$8.20554,900——
2020-06-17$4.85$7.96331,600——
2020-06-16$4.89$8.02708,800——
2020-06-15$5.13$8.42479,300——
2020-06-12$4.81$7.89565,300——
2020-06-11$4.82$7.91590,100——
2020-06-10$5.20$8.53545,200——
2020-06-09$5.60$9.19804,100——
2020-06-08$5.85$9.60593,500——
2020-06-05$5.30$8.70823,000——
2020-06-04$5.00$8.20352,000——
2020-06-03$4.95$8.12643,500——
2020-06-02$4.70$7.71465,800——
2020-06-01$4.78$7.84474,000——
2020-05-29$4.60$7.55518,800——
2020-05-28$4.86$7.97394,400——
2020-05-27$5.10$8.37397,900——
2020-05-26$4.93$8.09602,800——
2020-05-22$4.48$7.35424,800——
2020-05-21$4.63$7.60265,100——
2020-05-20$4.67$7.66584,300——
2020-05-19$4.42$7.25260,900——
2020-05-18$4.48$7.35508,600——
2020-05-15$4.21$6.91438,600——
2020-05-14$4.31$7.07426,000——
2020-05-13$4.26$6.99538,600——
2020-05-12$4.34$7.12584,500——
2020-05-11$4.52$7.42541,400——
2020-05-08$4.78$7.84398,100——
2020-05-07$4.65$7.63508,300——
2020-05-06$4.51$7.40521,600——
2020-05-05$4.69$7.69586,000——
2020-05-04$4.76$7.81529,800——
2020-05-01$4.69$7.69989,200——
2020-04-30$5.02$8.24780,900——
2020-04-29$5.46$8.961,398,400——
2020-04-28$5.15$8.45495,700——
2020-04-27$5.06$8.30826,300——
2020-04-24$5.04$8.27549,900——
2020-04-23$4.86$7.97549,700——
2020-04-22$4.59$7.53579,900——
2020-04-21$4.79$7.86871,500——
2020-04-20$4.96$8.14744,600——
2020-04-17$5.01$8.10748,200——
2020-04-16$4.84$7.82866,400——
2020-04-15$4.98$8.051,205,100——
2020-04-14$5.04$8.15877,800——
2020-04-13$4.89$7.90752,400——
2020-04-09$4.71$7.61878,900——
2020-04-08$4.66$7.53704,000——
2020-04-07$4.25$6.87721,200——
2020-04-06$4.06$6.56608,700——
2020-04-03$4.02$6.50448,700——
2020-04-02$4.17$6.74678,900——
2020-04-01$4.34$7.01732,200——
2020-03-31$4.52$7.31735,800——
2020-03-30$4.30$6.95474,800——
2020-03-27$4.28$6.92731,700——
2020-03-26$5.07$8.191,086,500——
2020-03-25$4.33$7.00836,300——
2020-03-24$3.89$6.29558,700——
2020-03-23$3.56$5.75671,200——
2020-03-20$3.69$5.961,018,900——
2020-03-19$3.55$5.74990,400——
2020-03-18$3.60$5.821,044,700——
2020-03-17$4.00$6.471,264,100——
2020-03-16$3.92$6.341,327,900——
2020-03-13$4.62$7.471,728,600——
2020-03-12$5.01$8.101,004,800——
2020-03-11$5.61$9.07651,500——
2020-03-10$5.84$9.44890,400——
2020-03-09$5.48$8.86975,000——
2020-03-06$6.19$10.00923,200——
2020-03-05$6.32$10.211,359,600——
2020-03-04$6.47$10.461,019,200——
2020-03-03$6.34$10.251,613,900——
2020-03-02$6.38$10.311,218,300——
2020-02-28$6.53$10.551,579,300——
2020-02-27$6.35$10.261,472,700——
2020-02-26$6.55$10.591,096,100——
2020-02-25$6.42$10.381,354,800——
2020-02-24$6.68$10.80980,500——
2020-02-21$7.09$11.46851,000——
2020-02-20$7.48$12.09807,700——
2020-02-19$7.46$12.06722,400——
2020-02-18$7.49$12.11922,100——
2020-02-14$7.66$12.38777,700——
2020-02-13$7.54$12.19602,000——
2020-02-12$7.80$12.611,065,700——
2020-02-11$7.64$12.35465,100——
2020-02-10$7.54$12.19698,600——
2020-02-07$7.78$12.57484,400——
2020-02-06$7.77$12.56754,800——
2020-02-05$8.23$13.30718,900——
2020-02-04$8.09$13.08677,600——
2020-02-03$7.96$12.871,228,500——
2020-01-31$7.93$12.82855,100——
2020-01-30$8.14$13.161,063,000——
2020-01-29$8.29$13.401,919,200——
2020-01-28$8.26$13.351,287,400——
2020-01-27$8.05$13.011,883,400——
2020-01-24$7.84$12.67967,300——
2020-01-23$7.92$12.802,978,400——
2020-01-22$8.62$13.933,261,100——
2020-01-21$10.34$16.71789,600——
2020-01-17$10.48$16.94800,700——
2020-01-16$10.62$17.04741,000——
2020-01-15$10.69$17.16625,100——
2020-01-14$10.71$17.19975,500——
2020-01-13$10.66$17.111,785,900——
2020-01-10$9.92$15.92754,500——
2020-01-09$9.79$15.71437,900——
2020-01-08$9.67$15.52790,400——
2020-01-07$9.94$15.95713,000——
2020-01-06$9.93$15.94745,500——
2020-01-03$9.85$15.811,226,200——
2020-01-02$9.60$15.41976,000——