Costamare Inc. (CMRE-PB) NYSE
26.30
+0.05(+0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.30
+0.05(+0.19%)
Currency In USD
If you invested $1000 in Costamare Inc. (CMRE-PB) 10 years ago, it would be worth $2,906.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.2, while $1000 invested 1 year ago would be worth $1,113.46. This corresponds to total returns of 190.61%, 48.42%, 11.35%, respectively, with annualized returns of 11.25%, 8.21%, 11.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 26.1 | 26.3 | 26.3 | 26.38 | 26.1 | 1,023 |
| June 01, 2026 | 25.91 | 26.25 | 26.25 | 26.25 | 25.91 | 1,383 |
| May 29, 2026 | 26 | 26.26 | 26.26 | 26.26 | 26 | 2,139 |
| May 28, 2026 | 26.32 | 26.03 | 26.03 | 26.32 | 26.03 | 425 |
| May 27, 2026 | 26.27 | 26.32 | 26.32 | 26.57 | 26.14 | 3,906 |
| May 26, 2026 | 26.28 | 26.2 | 26.2 | 26.59 | 25.8 | 2,862 |
| May 22, 2026 | 26.06 | 26.5 | 26.5 | 26.63 | 26.06 | 16,877 |
| May 21, 2026 | 25.95 | 26.35 | 26.35 | 26.76 | 25.94 | 1,294 |
| May 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 200 |
| May 19, 2026 | 26.25 | 26.05 | 26.05 | 26.25 | 26.05 | 2,111 |
| May 18, 2026 | 25.83 | 26.05 | 26.05 | 26.3 | 25.83 | 2,518 |
| May 15, 2026 | 26.1 | 25.9 | 25.9 | 26.1 | 25.9 | 3,282 |
| May 14, 2026 | 25.8 | 25.85 | 25.85 | 25.85 | 25.8 | 1,343 |
| May 13, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 682 |
| May 12, 2026 | 25.7 | 25.7 | 25.7 | 25.85 | 25.7 | 6,725 |
| May 11, 2026 | 25.87 | 25.78 | 25.78 | 25.87 | 25.78 | 777 |
| May 08, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 283 |
| May 07, 2026 | 26.19 | 25.65 | 25.65 | 26.19 | 25.65 | 731 |
| May 06, 2026 | 26.54 | 26.27 | 26.27 | 26.54 | 25.75 | 4,045 |
| May 05, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 584 |
| May 04, 2026 | 25.86 | 25.74 | 25.74 | 25.86 | 25.74 | 473 |
| May 01, 2026 | 25.71 | 25.87 | 25.87 | 25.87 | 25.71 | 835 |
| April 30, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 100 |
| April 29, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 1,010 |
| April 28, 2026 | 26.1 | 26.09 | 26.09 | 26.3 | 26.09 | 819 |
| April 27, 2026 | 25.54 | 26.05 | 26.05 | 26.05 | 25.53 | 65 |
| April 24, 2026 | 25.54 | 26.05 | 26.05 | 26.05 | 25.53 | 523 |
| April 23, 2026 | 25.93 | 26 | 26 | 26 | 25.93 | 706 |
| April 22, 2026 | 25.58 | 25.58 | 25.58 | 26.05 | 25.58 | 197 |
| April 21, 2026 | 25.83 | 25.58 | 25.58 | 26.05 | 25.58 | 1,598 |
| April 20, 2026 | 25.6 | 25.61 | 25.61 | 25.7 | 25.6 | 1,341 |
| April 17, 2026 | 25.68 | 25.5 | 25.5 | 25.97 | 25.5 | 1,341 |
| April 16, 2026 | 26 | 25.75 | 25.75 | 26 | 25.75 | 5,657 |
| April 15, 2026 | 26.19 | 25.62 | 25.62 | 26.19 | 25.62 | 1,200 |
| April 14, 2026 | 26.07 | 25.9 | 25.9 | 26.07 | 25.9 | 1,676 |
| April 13, 2026 | 25.91 | 26.5 | 26.5 | 26.5 | 25.91 | 1,567 |
| April 10, 2026 | 25.78 | 25.85 | 25.85 | 26.42 | 25.77 | 2,017 |
| April 09, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1,063 |
| April 08, 2026 | 26.38 | 25.98 | 25.98 | 26.55 | 25.98 | 1,063 |
| April 07, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1 |
| April 06, 2026 | 25.71 | 25.95 | 25.95 | 26.18 | 25.71 | 2,261 |
| April 02, 2026 | 26.02 | 26.02 | 26.02 | 26.34 | 25.81 | 2,603 |
| April 01, 2026 | 26.14 | 26.27 | 26.27 | 26.27 | 26.14 | 447 |
| March 31, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 266 |
| March 30, 2026 | 26 | 26 | 26 | 26.16 | 26 | 237 |
| March 27, 2026 | 26 | 26 | 26 | 26.29 | 26 | 4,223 |
| March 26, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1,516 |
| March 25, 2026 | 26.37 | 26.27 | 26.27 | 26.37 | 26 | 1,375 |
| March 24, 2026 | 26 | 26.29 | 26.29 | 26.29 | 25.99 | 3,571 |
| March 23, 2026 | 26.32 | 26.3 | 26.3 | 26.32 | 26.3 | 514 |
| March 20, 2026 | 25.9 | 26.23 | 26.23 | 26.33 | 25.9 | 7,852 |
| March 19, 2026 | 25.76 | 26.1 | 26.1 | 26.1 | 25.48 | 11,795 |
| March 18, 2026 | 25.93 | 25.75 | 25.75 | 25.93 | 25.58 | 1,610 |
| March 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 515 |
| March 16, 2026 | 25.71 | 25.66 | 25.66 | 25.71 | 25.63 | 18,788 |
| March 13, 2026 | 25.82 | 25.62 | 25.62 | 25.85 | 25.37 | 18,788 |
| March 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 |
| March 11, 2026 | 25.99 | 25.82 | 25.82 | 25.99 | 25.82 | 2,495 |
| March 10, 2026 | 25.99 | 25.82 | 25.82 | 26 | 25.82 | 2,495 |
| March 09, 2026 | 25.94 | 25.81 | 25.81 | 26.02 | 25.81 | 2,602 |