Costamare Inc.
CMRENYSEIndustrials● Active
$15.77
$-0.22(-1.38%)
Market Cap$1.9B
P/E Ratio—
52W High$18.06
52W Low$8.71
Costamare Inc.（CMRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.06
Apr 9, 2026
-12.7% from here
5-Year Low5Y
$5.06
May 6, 2025
+211.7% from low
IPO Priceadj.
$8.79
Nov 4, 2010
+79.4% since IPO
1 Year Ago
$8.90
Jun 9, 2025
+77.2% in 1Y
5 Years Ago
$8.29
Jun 8, 2021
+90.2% in 5Y
10 Years Ago
$7.49
Jun 8, 2016
+110.5% in 10Y
Historical Price Data · CMRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.08 | $16.11 | $15.68 | $15.77 | $15.77 | 318K | -1.93% |
| Jun 5, 2026 | $15.55 | $16.13 | $15.55 | $15.99 | $15.99 | 441K | +2.83% |
| Jun 4, 2026 | $15.60 | $15.81 | $15.54 | $15.59 | $15.59 | 563K | -0.06% |
| Jun 3, 2026 | $15.44 | $15.56 | $15.30 | $15.44 | $15.44 | 473K | +0.00% |
| Jun 2, 2026 | $15.61 | $15.79 | $15.54 | $15.57 | $15.57 | 479K | -0.26% |
| Jun 1, 2026 | $15.40 | $15.73 | $15.00 | $15.63 | $15.63 | 607K | +1.49% |
| May 29, 2026 | $15.66 | $15.78 | $15.35 | $15.38 | $15.38 | 511K | -1.79% |
| May 28, 2026 | $16.14 | $16.15 | $15.77 | $15.81 | $15.81 | 714K | -2.04% |
| May 27, 2026 | $16.34 | $16.49 | $16.17 | $16.21 | $16.21 | 458K | -0.80% |
| May 26, 2026 | $16.51 | $16.76 | $16.21 | $16.41 | $16.41 | 432K | -0.61% |
| May 22, 2026 | $17.12 | $17.33 | $16.41 | $16.42 | $16.42 | 598K | -4.09% |
| May 21, 2026 | $17.31 | $17.52 | $17.07 | $17.14 | $17.14 | 257K | -0.98% |
| May 20, 2026 | $16.95 | $17.43 | $16.95 | $17.41 | $17.41 | 318K | +2.71% |
| May 19, 2026 | $17.07 | $17.12 | $16.68 | $16.78 | $16.78 | 262K | -1.70% |
| May 18, 2026 | $17.22 | $17.43 | $17.04 | $17.18 | $17.18 | 385K | -0.23% |
| May 15, 2026 | $17.27 | $17.60 | $16.96 | $17.17 | $17.17 | 409K | -0.58% |
| May 14, 2026 | $16.72 | $17.56 | $16.60 | $17.53 | $17.53 | 977K | +4.84% |
| May 13, 2026 | $17.26 | $17.26 | $16.65 | $16.80 | $16.80 | 721K | -2.67% |
| May 12, 2026 | $17.08 | $17.25 | $16.77 | $17.21 | $17.21 | 728K | +0.76% |
| May 11, 2026 | $17.63 | $17.68 | $17.10 | $17.27 | $17.27 | 569K | -2.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMRE
Jan 1 → Dec 31 · 6 years2026-0.6%$15.86 → $15.77
-0.6%
2025+63.8%$9.64 → $15.79
+63.8%
2024+22.3%$7.79 → $9.53
+22.3%
2023+11.9%$6.90 → $7.72
+11.9%
2022-27.1%$9.44 → $6.88
-27.1%
2021+12.6%$8.33 → $9.38
+12.6%
Best Year2025 · +63.8%
Worst Year2022 · -27.1%
Positive Years4 / 6
Avg Annual Return+13.8%
6Y Total Return+89.3%
6Y CAGR~+11.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CMRE?
If you invested $1,000 in CMRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,105
Total Return+110.5%
CAGR~+7.7% / yr
Profit+$1,105
Based on Jun 8, 2016 · $7.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Costamare Inc.（CMRE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMRE 历史股价FMP 日线复权 OHLCV