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
21st Jul 2025 (Mon) 26.45 26.45 26.45 26.59 269
18th Jul 2025 (Fri) 26.60 26.60 26.49 26.60 1,382
17th Jul 2025 (Thu) 26.40 26.75 26.40 26.75 36
16th Jul 2025 (Wed) 26.40 26.40 26.40 26.9476 13
15th Jul 2025 (Tue) 26.35 26.35 26.35 26.39 249
14th Jul 2025 (Mon) 26.38 26.38 26.38 26.39 705
11th Jul 2025 (Fri) 26.68 26.91 26.68 26.9465 465
10th Jul 2025 (Thu) 26.45 26.45 26.45 26.4577 1
9th Jul 2025 (Wed) 26.35 26.36 26.35 26.4094 276
8th Jul 2025 (Tue) 26.32 26.3901 26.32 26.3901 50
7th Jul 2025 (Mon) 26.32 26.32 26.30 26.31 400
4th Jul 2025 (Fri) 26.48 26.48 26.35 26.35 0
3rd Jul 2025 (Thu) 26.48 26.48 26.35 26.35 0
2nd Jul 2025 (Wed) 26.48 26.48 26.425 26.425 52
1st Jul 2025 (Tue) 26.48 26.48 26.48 26.50 0
30th Jun 2025 (Mon) 26.48 26.48 26.48 26.4858 100
27th Jun 2025 (Fri) 26.50 26.50 26.50 26.48 200
26th Jun 2025 (Thu) 26.48 26.48 26.31 26.31 0
25th Jun 2025 (Wed) 26.48 26.48 26.3608 26.3608 0
24th Jun 2025 (Tue) 26.48 26.48 26.47 26.47 0
23rd Jun 2025 (Mon) 26.48 26.48 26.11 26.11 0
20th Jun 2025 (Fri) 26.48 26.50 26.48 26.35 250
19th Jun 2025 (Thu) 26.14 26.15 26.14 26.15 1,000
18th Jun 2025 (Wed) 26.14 26.15 26.14 26.15 1,000
17th Jun 2025 (Tue) 26.39 26.39 26.1978 26.1978 0
16th Jun 2025 (Mon) 26.39 26.39 26.23 26.23 0
13th Jun 2025 (Fri) 26.39 26.50 26.39 26.50 10
12th Jun 2025 (Thu) 26.39 26.3965 26.39 26.3965 0
11th Jun 2025 (Wed) 26.39 26.39 26.39 26.36 113
10th Jun 2025 (Tue) 26.24 26.30 26.24 26.30 0
9th Jun 2025 (Mon) 26.24 26.24 26.1602 26.1602 0
6th Jun 2025 (Fri) 26.24 26.24 26.24 26.24 400
5th Jun 2025 (Thu) 26.23 26.23 26.2025 26.2025 101
4th Jun 2025 (Wed) 26.23 26.23 26.23 26.23 101
3rd Jun 2025 (Tue) 25.8384 25.8384 25.8384 25.8384 0
2nd Jun 2025 (Mon) 26.1895 26.1895 26.1895 26.1895 15
30th May 2025 (Fri) 26.175 26.175 26.175 26.175 0
29th May 2025 (Thu) 26.2292 26.2292 26.2292 26.2292 19
FTSE 100 Latest
Value9,012.99
Change0.00