Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Costamare Inc (CMRE.D.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.94 27.98 27.93 27.68 200
5th Feb 2026 (Thu) 27.70 27.70 27.62 27.62 2,076
4th Feb 2026 (Wed) 27.42 27.73 27.42 27.73 0
3rd Feb 2026 (Tue) 27.42 27.9826 27.42 27.9826 0
2nd Feb 2026 (Mon) 27.42 27.69 27.42 27.69 0
30th Jan 2026 (Fri) 27.42 27.6501 27.42 27.6501 0
29th Jan 2026 (Thu) 27.42 27.9999 27.42 27.9999 0
28th Jan 2026 (Wed) 27.42 27.56 27.42 27.56 4
27th Jan 2026 (Tue) 27.42 27.42 27.42 27.56 115
26th Jan 2026 (Mon) 27.55 27.55 27.55 27.59 400
23rd Jan 2026 (Fri) 27.97 27.97 27.81 27.81 0
22nd Jan 2026 (Thu) 27.97 27.97 27.7431 27.7431 0
21st Jan 2026 (Wed) 27.97 27.97 27.62 27.62 0
20th Jan 2026 (Tue) 27.97 28.00 27.97 27.50 0
19th Jan 2026 (Mon) 28.06 28.09 28.06 27.76 151
16th Jan 2026 (Fri) 28.06 28.09 28.06 27.76 151
15th Jan 2026 (Thu) 27.96 27.96 27.845 27.845 0
14th Jan 2026 (Wed) 27.96 27.96 27.87 27.87 0
13th Jan 2026 (Tue) 27.96 28.00 27.96 27.7773 1,905
12th Jan 2026 (Mon) 28.00 28.00 27.7773 27.7773 0
9th Jan 2026 (Fri) 28.00 28.00 28.00 28.02 500
8th Jan 2026 (Thu) 27.95 27.99 27.95 28.00 505
7th Jan 2026 (Wed) 27.85 27.85 27.535 27.535 0
6th Jan 2026 (Tue) 27.85 27.85 27.68 27.68 0
5th Jan 2026 (Mon) 27.85 27.88 27.84 27.83 706
2nd Jan 2026 (Fri) 27.56 27.83 27.56 27.83 0
1st Jan 2026 (Thu) 27.56 27.65 27.56 27.65 0
31st Dec 2025 (Wed) 27.56 27.65 27.56 27.65 0
30th Dec 2025 (Tue) 27.56 27.68 27.56 27.68 0
29th Dec 2025 (Mon) 27.56 27.56 27.56 27.84 100
26th Dec 2025 (Fri) 27.36 27.36 27.36 27.53 388
25th Dec 2025 (Thu) 27.70 27.7471 27.70 27.7471 92
24th Dec 2025 (Wed) 27.70 27.7471 27.70 27.7471 92
23rd Dec 2025 (Tue) 27.70 27.70 27.70 27.7471 250
22nd Dec 2025 (Mon) 27.87 27.90 27.87 27.7208 978
19th Dec 2025 (Fri) 27.32 27.3675 27.32 27.3675 0
18th Dec 2025 (Thu) 27.32 27.36 27.32 27.31 202
17th Dec 2025 (Wed) 27.48 27.4999 27.48 27.4999 0
16th Dec 2025 (Tue) 27.48 27.4999 27.48 27.4999 0
15th Dec 2025 (Mon) 27.48 27.48 27.48 27.50 100
12th Dec 2025 (Fri) 27.25 27.25 27.23 27.23 4
11th Dec 2025 (Thu) 27.25 27.35 27.25 27.35 31
10th Dec 2025 (Wed) 27.25 27.25 27.25 27.4053 150
9th Dec 2025 (Tue) 27.48 27.48 27.11 27.11 79
8th Dec 2025 (Mon) 27.48 27.50 27.48 27.26 0
FTSE 100 Latest
Value10,369.75
Change60.53