Costamare Inc（CMRE）— 價格歷史

截至 2026-11-06 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-11-06	12.87	12.95	12.67	12.72	-0.55%	403,402
2026-11-05	13.21	13.31	12.64	12.79	-2.81%	501,100
2026-11-04	13.37	13.56	13.05	13.16	-0.83%	450,100
2026-11-03	13.52	13.60	13.24	13.27	-1.34%	382,600
2026-11-02	14.13	14.30	13.42	13.45	-5.01%	427,400
2026-10-30	14.35	14.59	14.16	14.16	-1.80%	345,000
2026-10-29	14.78	14.89	14.27	14.42	-2.44%	717,300
2026-10-28	14.82	15.13	14.29	14.78	+3.00%	713,200
2026-10-27	14.05	14.44	14.05	14.35	+3.02%	442,800
2026-10-26	14.21	14.43	13.86	13.93	-0.64%	506,400
2026-10-23	14.11	14.29	13.81	14.02	-0.92%	512,700
2026-10-22	13.93	14.32	13.81	14.15	+1.07%	440,900
2026-10-21	13.79	14.11	13.79	14.00	+1.60%	458,600
2026-10-20	13.63	13.95	13.52	13.78	+0.15%	626,800
2026-10-19	14.01	14.15	13.52	13.76	-1.50%	416,400
2026-10-16	14.42	14.50	13.90	13.97	-2.17%	410,100
2026-10-15	14.69	14.69	14.18	14.28	-3.45%	630,900
2026-10-14	15.50	15.50	14.48	14.79	-4.21%	554,300
2026-10-13	15.50	15.61	15.42	15.44	+0.19%	432,500
2026-10-12	15.16	15.60	15.16	15.41	+1.92%	451,700
2026-10-09	15.35	15.35	15.02	15.12	-1.11%	332,600
2026-10-08	15.19	15.34	15.11	15.29	+1.66%	400,300
2026-10-07	15.10	15.25	15.00	15.04	-0.40%	345,400
2026-10-06	15.26	15.30	14.94	15.10	-1.88%	343,891
2026-10-05	15.44	15.53	14.96	15.39	-0.32%	394,293
2026-10-02	15.24	15.45	15.14	15.44	+1.38%	268,900
2026-10-01	14.57	15.24	14.46	15.23	+3.68%	315,800
2026-09-30	14.84	15.07	14.68	14.69	-0.41%	440,600
2026-09-29	14.61	14.89	14.59	14.75	+0.20%	396,900
2026-09-28	14.51	14.73	14.44	14.72	+1.31%	284,900
2026-09-25	14.83	14.83	14.41	14.53	-0.89%	263,400
2026-09-24	14.61	14.79	14.48	14.66	-0.14%	352,700
2026-09-23	14.85	14.85	14.46	14.68	-1.28%	264,100
2026-09-22	15.04	15.06	14.72	14.87	-1.46%	353,600
2026-09-21	15.37	15.56	15.02	15.09	-2.39%	275,700
2026-09-18	15.29	15.51	15.15	15.46	+0.59%	596,600
2026-09-17	15.15	15.61	15.06	15.37	+2.13%	439,044
2026-09-16	15.15	15.25	14.86	15.05	-0.59%	367,300
2026-09-15	15.01	15.25	15.01	15.14	+0.07%	286,900
2026-09-14	15.23	15.23	14.88	15.13	-0.98%	348,100
2026-09-11	15.13	15.31	15.10	15.28	+1.13%	331,800
2026-09-10	14.99	15.12	14.75	15.11	+0.27%	408,400
2026-09-09	14.96	15.14	14.71	15.07	+1.14%	336,900
2026-09-08	15.55	15.55	14.89	14.90	-4.18%	450,300
2026-09-04	15.37	15.69	15.30	15.55	+1.04%	417,100
2026-09-03	15.58	15.72	15.35	15.39	-0.32%	295,000
2026-09-02	15.46	15.57	15.33	15.44	+0.46%	375,400
2026-09-01	15.33	15.62	15.17	15.37	+0.59%	455,800
2026-08-31	15.55	15.60	15.13	15.28	-0.84%	356,100
2026-08-28	15.43	15.61	15.32	15.41	+0.39%	282,200
2026-08-27	14.89	15.39	14.89	15.35	+3.44%	340,000
2026-08-26	15.65	15.71	14.82	14.84	-5.90%	382,439
2026-08-25	15.52	15.89	15.22	15.77	+1.22%	268,176
2026-08-24	15.63	15.76	15.40	15.58	-0.26%	283,027
2026-08-21	15.39	15.83	15.32	15.62	+2.90%	402,291
2026-08-20	15.07	15.37	14.93	15.18	+0.33%	389,357
2026-08-19	15.02	15.23	15.02	15.13	+1.34%	350,184
2026-08-18	15.07	15.07	14.78	14.93	-0.60%	346,524
2026-08-17	14.70	15.17	14.70	15.02	+2.60%	562,346
2026-08-14	14.47	14.70	14.42	14.64	+1.39%	333,018
2026-08-13	14.24	14.56	14.24	14.44	+1.98%	368,075
2026-08-12	14.03	14.22	14.02	14.16	+1.22%	311,601
2026-08-11	14.49	14.49	13.84	13.99	-3.05%	242,052
2026-08-10	14.60	14.69	14.37	14.43	-1.57%	308,893
2026-08-07	14.90	14.97	14.55	14.66	-1.68%	326,927
2026-08-06	15.50	15.66	14.80	14.91	+1.50%	313,525
2026-08-05	15.50	15.55	14.66	14.69	-3.86%	406,965
2026-08-04	15.50	15.57	15.13	15.28	-1.23%	395,168
2026-08-03	15.53	15.61	15.27	15.47	-0.71%	285,076
2026-07-31	15.20	15.65	15.20	15.58	+0.39%	299,177
2026-07-30	15.22	15.60	15.13	15.52	+1.17%	291,199
2026-07-29	15.58	15.65	15.13	15.34	-0.58%	538,866
2026-07-28	15.41	15.62	15.30	15.43	-1.22%	274,484
2026-07-27	15.95	16.03	15.39	15.62	-0.64%	343,686
2026-07-24	15.63	15.85	15.62	15.72	+0.32%	325,385
2026-07-23	15.26	15.68	15.23	15.67	+3.02%	416,390
2026-07-22	15.39	15.44	15.02	15.21	-0.59%	352,416
2026-07-21	14.88	15.37	14.75	15.30	+2.55%	377,274
2026-07-20	14.88	15.17	14.88	14.92	+1.22%	381,553
2026-07-17	15.07	15.17	14.73	14.74	-3.09%	361,568
2026-07-16	15.32	15.52	15.17	15.21	-0.98%	348,083
2026-07-15	15.40	15.48	15.01	15.36	+0.52%	627,065
2026-07-14	15.60	15.84	15.23	15.28	-1.16%	433,082
2026-07-13	15.00	15.55	15.00	15.46	+3.48%	435,480
2026-07-10	14.73	14.99	14.64	14.94	+2.19%	479,949
2026-07-09	14.88	14.88	14.36	14.62	-1.62%	380,747
2026-07-08	14.58	14.96	14.52	14.86	+2.41%	443,669
2026-07-07	14.59	14.67	14.38	14.51	+0.14%	298,798
2026-07-06	14.27	14.71	14.26	14.49	+1.61%	226,521
2026-07-02	14.35	14.57	14.15	14.26	+2.00%	257,137
2026-07-01	14.01	14.29	13.98	13.98	-0.29%	374,645
2026-06-30	14.02	14.17	13.88	14.02	-0.36%	339,898
2026-06-29	14.39	14.45	14.04	14.07	-2.49%	479,269
2026-06-26	14.62	14.83	14.28	14.43	-1.84%	1,151,181
2026-06-25	14.96	15.00	14.54	14.70	-2.46%	372,187
2026-06-24	15.21	15.31	14.92	15.07	-1.76%	465,698
2026-06-23	15.23	15.50	15.10	15.34	+0.59%	422,855
2026-06-22	15.11	15.65	15.11	15.25	+0.39%	557,410
2026-06-18	15.26	15.62	14.91	15.19	-0.65%	638,596
2026-06-17	15.66	16.02	15.13	15.29	-2.30%	511,849
2026-06-16	16.49	16.58	15.60	15.65	-4.16%	560,093
2026-06-15	16.65	16.75	16.24	16.33	-1.63%	319,098
2026-06-12	16.10	16.61	16.00	16.60	+3.56%	464,248
2026-06-11	16.12	16.27	15.91	16.03	+0.44%	588,202
2026-06-10	16.05	16.27	15.95	15.96	-0.56%	367,659
2026-06-09	16.01	16.18	15.83	16.05	+1.78%	408,561
2026-06-08	16.08	16.11	15.68	15.77	-1.38%	322,707
2026-06-05	15.55	16.13	15.55	15.99	+2.57%	440,501
2026-06-04	15.60	15.81	15.54	15.59	+0.97%	562,683
2026-06-03	15.44	15.56	15.30	15.44	-0.83%	472,864
2026-06-02	15.61	15.79	15.54	15.57	-0.38%	478,808
2026-06-01	15.40	15.73	15.00	15.63	+1.63%	606,971
2026-05-29	15.66	15.78	15.35	15.38	-2.72%	511,026
2026-05-28	16.14	16.15	15.77	15.81	-2.47%	714,114
2026-05-27	16.34	16.49	16.16	16.21	-1.22%	457,551
2026-05-26	16.51	16.76	16.21	16.41	-0.06%	431,683
2026-05-22	17.12	17.33	16.41	16.42	-4.20%	598,441
2026-05-21	17.31	17.52	17.07	17.14	-1.55%	257,163
2026-05-20	16.95	17.43	16.95	17.41	+3.75%	317,972
2026-05-19	17.07	17.12	16.68	16.78	-2.33%	262,065
2026-05-18	17.22	17.43	17.04	17.18	+0.06%	384,885
2026-05-15	17.27	17.60	16.96	17.17	-2.05%	408,546
2026-05-14	16.72	17.56	16.60	17.53	+4.35%	976,960
2026-05-13	17.26	17.26	16.65	16.80	-2.38%	721,235
2026-05-12	17.08	17.25	16.77	17.21	-0.35%	728,024
2026-05-11	17.63	17.68	17.10	17.27	-1.99%	569,294
2026-05-08	17.57	17.87	17.49	17.62	+1.32%	489,487
2026-05-07	17.39	17.54	16.93	17.39	+0.69%	641,909
2026-05-06	17.23	17.43	17.01	17.27	+1.23%	504,481
2026-05-05	16.71	17.14	16.67	17.06	—	621,047

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+11.44%）。最弱月份：6月（-10.30%）。基於1年每日數據（2026–2026）。

5月-9.85%
6月-10.30%
7月+11.44%
8月-1.23%
9月-4.42%
10月-7.03%

FAQ · 基於當前價格數據 · 截至 2026-11-06

快速解答

Costamare Inc（CMRE）最新收盤價是多少？

2026-11-06 收於 12.72，來自Closelook數據湖的每日價格紀錄。

CMRE 的52週最高價和最低價是多少？

過去52週最高 17.87、最低 12.64（截至 2026-11-06）。

Costamare Inc 歷史上最強和最弱的月份是哪個？

歷史上，CMRE 最強的日曆月份是7月（平均 +11.44%），最弱的是6月（平均 -10.30%），基於1年每日數據（2026–2026）。

該季節性涵蓋多少年？

1年（2026–2026），由Closelook數據湖中的130根日K線計算。