MetaCap

Costamare Stock Price History

NYSE: CMREConsumer DiscretionaryMarine TransportationUSD

15.12-0.17 (-1.11%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CMRE price history at a glance

The price history for Costamare (CMRE) on this page begins on November 1, 2010, when the stock closed at $11.75; it most recently closed at $15.12 on October 5, 2026. The highest price in this record is $24.94, reached on July 21, 2014; the latest close is 39.4% below that peak. Across the 15 complete calendar years in the table, CMRE finished higher in 8 and lower in 7. Its best year was 2019 (+101.0%) and its worst was 2016 (-46.3%).

Over roughly 16 years the share price changed +28.7%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, CMRE has gained 35.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$24.94
Date of high
Jul 21, 2014
Low since 2010
$3.16
Date of low
Mar 16, 2020
52-week high
$18.06
52-week low
$10.97
IPO year
2010
Last close
$15.12

CMRE returns

1 week

-2.07%

1 month

+0.33%

3 months

+1.20%

6 months

-12.20%

Year to date

-4.24%

1 year

+35.12%

3 years

+57.34%

5 years

+8.46%

CMRE price return, excluding dividends.

CMRE annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.12-3.57%
202515.68+20.43%
202413.02+25.07%
202310.41+12.18%
20229.28-26.64%
202112.65+52.78%
20208.28-15.94%
20199.85+101.02%
20184.90-15.08%
20175.77+3.04%
20165.60-46.26%
201510.42-40.83%
201417.61-1.23%
201317.83+21.29%
201214.70+3.81%
201114.16-2.07%
2010*14.46+23.06%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

CMRE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.3515.3215.0215.12-1.11%
15.1915.3415.1115.29+1.66%
15.1015.2515.0015.04-0.40%
15.2615.3114.9415.10-1.88%
15.4415.5314.9615.39-0.32%
15.2415.4515.1415.44+1.38%
14.5715.2414.4615.23+3.68%
14.8415.0714.6814.69-0.41%
14.6114.8914.5914.75+0.20%
14.5114.7314.4414.72+1.31%
14.8314.8314.4114.53-0.89%
14.6114.7914.4814.66-0.14%
14.8514.8514.4614.68-1.28%
15.0415.0614.7214.87-1.46%
15.3715.5615.0215.09-2.39%
15.2915.5115.1515.46+0.59%
15.1515.6115.0715.37+2.13%
15.1515.2514.8615.05-0.59%
15.0115.2515.0115.14+0.07%
15.2315.2314.8815.13-0.98%
15.1315.3115.1015.28+1.13%
14.9915.1214.7515.11+0.27%
14.9615.1414.7115.07+1.14%
15.5515.5514.8914.90-4.18%
15.3715.6915.3015.55+1.04%
15.5815.7215.3515.39-0.32%
15.4615.5715.3315.44+0.46%
15.3315.6215.1715.37+0.59%
15.5515.6015.1315.28-0.84%
15.4315.6115.3215.41+0.39%
14.8915.3914.8915.35+3.44%
15.6515.7114.8214.84-5.90%
15.5215.8915.2315.77+1.22%
15.6315.7615.4015.58-0.26%
15.3915.8315.3315.62+2.90%
15.0715.3714.9315.18+0.33%
15.0215.2415.0215.13+1.34%
15.0715.0714.7814.93-0.60%
14.7015.1714.7015.02+2.60%
14.4714.7014.4214.64+1.39%
14.2414.5614.2414.44+1.98%
14.0314.2214.0214.16+1.22%
14.4914.4913.8413.99-3.05%
14.6014.6914.3714.43-1.57%
14.9014.9814.5514.66-1.68%
15.5015.6614.8014.91+1.50%
15.5015.5514.6614.69-3.86%
15.5015.5715.1315.28-1.23%
15.5315.6115.2715.47-0.71%
15.2015.6515.2015.58+0.39%
15.2215.6015.1315.52+1.17%
15.5815.6615.1315.34-0.58%
15.4115.6215.3115.43-1.22%
15.9516.0315.3915.62-0.64%
15.6315.8515.6215.72+0.32%
15.2615.6815.2315.67+3.02%
15.3915.4415.0215.21-0.59%
14.8815.3714.7515.30+2.55%
14.8815.1714.8814.92+1.22%
15.0715.1714.7314.74-3.09%
15.3215.5215.1715.21-0.98%
15.4015.4815.0115.36+0.52%
15.6015.8415.2415.28-1.16%
15.0015.5515.0015.46+3.48%
14.7314.9914.6414.94+2.19%
14.8814.8814.3614.62-1.62%
14.5814.9614.5214.86+2.41%
14.5914.6714.3814.51+0.14%
14.2714.7114.2614.49+1.61%
14.3514.5714.1514.26+2.00%
14.0114.2913.9813.98-0.29%
14.0214.1713.8814.02-0.36%
14.3914.4514.0514.07-2.49%
14.6214.8314.2814.43-1.84%
14.9615.0014.5414.70-2.46%
15.2115.3114.9215.07-1.76%
15.2315.5015.1015.34+0.59%
15.1115.6615.1115.25+0.39%
15.2615.6214.9115.19-0.65%
15.6616.0215.1315.29-2.30%
16.4916.5815.6015.65-4.16%
16.6516.7516.2416.33-1.63%
16.1016.6116.0016.60+3.56%
16.1216.2715.9116.03+0.44%
16.0516.2715.9515.96-0.56%
16.0116.1815.8316.05+1.78%
16.0816.1115.6815.77-1.38%
15.5516.1315.5515.99+2.57%
15.6015.8115.5415.59+0.97%
15.4415.5615.3015.44-0.83%
15.6115.7915.5415.57-0.38%
15.4015.7315.0015.63+1.63%
15.6615.7815.3515.38-2.72%
16.1416.1515.7715.81-2.47%
16.3416.4916.1716.21-1.22%
16.5116.7616.2116.41-0.06%
17.1217.3316.4116.42-4.20%
17.3117.5317.0717.14-1.55%
16.9517.4316.9517.41+3.75%
17.0717.1216.6816.78-2.33%
17.2217.4417.0417.18+0.06%
17.2717.6016.9617.17-2.05%
16.7217.5616.6017.53+4.35%
17.2617.2616.6516.80-2.38%
17.0817.2516.7717.21-0.35%
17.6317.6817.1017.27-1.99%
17.5717.8717.4917.62+1.32%
17.3917.5416.9317.39+0.69%
17.2317.4317.0117.27+1.23%
16.7117.1416.6717.06+5.77%
16.3716.4815.9816.13-2.06%
16.5816.6516.2116.47-0.90%
16.6317.1416.4616.62+2.91%
16.7816.9815.8816.15-2.18%
16.8516.8916.5116.51-1.49%
16.6616.8316.3816.76+1.58%
16.3216.5716.1416.50+1.41%
16.3316.5016.2216.27-0.25%
16.3216.3215.9716.31+0.55%
17.2317.3016.1416.22-5.42%
17.3617.3817.0117.15-1.83%
17.1317.5617.1017.47+2.28%
17.1717.3717.0017.08-0.93%
17.4317.5817.0117.24-0.92%
17.5617.8117.2917.40-0.85%
17.2217.6217.2217.55+1.92%
17.3217.4817.0317.22-0.69%
17.8818.0617.2017.34-1.70%
17.5617.6817.2817.64+2.26%
17.5517.6917.1517.25-1.71%
17.2817.6217.1317.55+1.56%
16.7517.4616.7517.28+1.65%
16.9817.1416.8517.00+0.59%
16.6116.9116.4916.90+3.87%
16.7816.7816.2116.27-1.93%
16.7016.8416.5216.59-1.60%
16.9817.1516.7916.86-1.11%
17.6017.6916.9017.05-2.52%
17.3217.6817.3217.49+0.87%
16.8717.4516.8717.34+3.40%
17.0917.0916.6216.77-1.47%
16.5617.0916.4617.02+1.25%
16.6716.8916.6416.81+1.02%
16.7916.8516.5416.64+0.48%
16.3216.6516.3016.56+2.99%
16.2216.2315.9016.08-0.74%
16.5516.8416.1516.20-3.57%
16.9116.9116.5116.80-1.52%
17.0417.4616.9617.06+0.24%
16.5317.1016.3117.02+1.92%
16.4516.8416.0816.70-0.65%
17.2717.2716.6016.81-3.61%
17.4817.6017.1717.44-0.57%
17.4917.7517.0017.54-2.07%
17.5317.9117.1217.91+1.94%
17.4217.8417.4017.57+0.46%
17.0417.6216.9117.49+2.76%
16.8117.0316.3317.02+1.37%
16.8716.9616.6116.79+0.12%
17.1117.1716.6516.77-2.44%
16.8517.3816.8517.19+1.90%
17.0317.2216.6916.87-1.63%
16.7317.5216.6217.15+0.35%
16.9617.2516.9017.09+0.89%
16.2516.9416.2516.94+3.74%
17.1317.1316.0816.33-2.39%
16.4016.8016.3516.73+2.89%
16.0416.3815.9816.26+1.06%
15.9016.2815.8216.09+1.07%
15.6516.0115.5915.92+2.12%
15.9316.0015.4715.59-2.62%
17.1317.1315.9016.01-6.54%
17.4817.5016.6617.13-1.15%
16.6817.3616.5617.33+3.28%
16.3616.7916.3616.78-1.06%
16.6016.9716.3916.96+2.60%
16.4216.6016.2816.53+1.22%
16.2716.6216.2616.33+1.18%
16.0016.3415.9016.14+1.38%
15.9716.1415.8615.92-0.06%
15.9616.0615.7215.93+0.50%
15.5015.9115.4415.85+2.66%
15.3015.5515.0615.44-0.45%
16.1416.1415.4615.51-4.14%
16.3016.3015.5416.18-1.64%
16.4816.6616.3116.45+0.80%
16.6616.9416.2616.32-1.15%
16.2116.8016.1416.51+1.98%
16.1616.3216.0216.19-0.49%
16.2616.3816.0316.27+0.06%
15.9016.3415.7316.26+2.98%
15.4815.8515.3615.79+2.87%
15.8915.9015.2715.35-2.10%
15.8616.0115.4515.68-0.70%
15.8115.8615.7215.79-0.06%
15.9316.0415.7715.80-0.63%
15.6916.0415.6915.90+1.15%
15.6715.7415.4915.72+0.77%
15.6415.6615.5415.60-0.38%
15.6415.8315.5815.66-0.38%
15.3315.7615.2915.72+3.22%
15.3215.4415.2215.23+0.26%
15.3215.4515.1015.19-0.13%
15.7215.7215.0215.21-2.44%
15.6615.8815.5415.59-1.02%
15.6715.8615.5815.75+0.90%
15.9315.9315.4815.61-2.01%
16.0916.1515.8815.93-0.81%
15.8016.1915.8016.06+1.52%
15.7415.9115.6815.82-0.25%
16.2616.3815.8115.86-1.67%
16.3116.3115.8616.13-1.22%
16.1816.3416.0716.33+1.18%
15.9516.4015.9116.14+2.02%
15.6015.8715.3715.82+1.87%
15.2615.5315.2215.53+1.70%
15.3615.3615.1915.270.00%
15.3015.4415.2115.27+0.07%
15.1015.4215.0815.26+0.79%
14.6015.1614.5415.14+3.91%
14.4014.6214.3014.57+1.96%
14.9015.0014.2414.29-3.45%
14.7014.9014.6814.80-0.47%
14.6614.9314.5414.87+0.75%
14.6014.9514.5414.76+1.03%
14.5714.7714.3414.61-0.61%
14.4714.7914.4714.70+1.66%
14.1514.5714.0414.46+1.97%
14.1214.3213.9514.18+1.29%
13.4214.0413.4214.00+4.32%
13.5113.5313.2113.42-0.59%
13.3013.7313.2013.50+1.43%
12.9813.4312.8713.31+2.46%
12.6913.0412.2512.99+4.51%
12.2312.4312.1712.43+1.72%
12.0712.3811.9212.22+1.08%
12.0112.1511.9212.09+0.17%
11.9712.2111.9312.07+1.77%
11.6112.0311.6111.86+2.77%
11.4511.6911.4511.54+1.05%
11.6111.7611.3711.42-1.81%
11.5611.7011.5111.63+1.48%
11.3711.5111.2411.46+1.69%
11.2411.3511.0811.27-1.40%
11.6011.7011.4211.43-1.30%
11.4111.7011.3711.58+0.96%
11.4012.0411.3611.47+0.88%
11.1811.4011.0611.37+3.18%
11.0611.1810.9711.02-2.13%
11.0711.3711.0411.26+3.59%
11.2011.3810.8410.87-2.86%
11.2311.3111.1111.19—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMRE chart for longer ranges.