CMRE Stock Prices

Data as of Oct 28, 2026

Last

14.78

Change

+0.43

Open

14.82

Previous

14.35

High

15.13

Low

14.29

Bid

-

Ask

-

Volume

713,218

Trades

-

Dividend

0.10

Yield

6.41%

Ex-Div

Oct 20, 2017

Impl Vol

0.445

Hist Vol

0.309

Opt Volume

214

Open Int

7,204

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.82	15.13	14.29	14.78	+0.43	713,218	214	0.445	0.309
Oct 27, 2026	14.05	14.44	14.05	14.35	+0.42	442,652	143	0.385	0.309
Oct 26, 2026	14.21	14.43	13.86	13.93	-0.09	506,444	474	0.385	0.308
Oct 23, 2026	14.11	14.29	13.81	14.02	-0.13	512,701	55	0.000	0.308
Oct 22, 2026	13.93	14.32	13.81	14.15	+0.15	440,923	73	0.384	0.308
Oct 21, 2026	13.79	14.11	13.79	14.00	+0.22	400,061	93	0.409	0.309
Oct 20, 2026	13.63	13.95	13.52	13.78	+0.02	553,442	277	0.387	0.309
Oct 19, 2026	14.01	14.15	13.52	13.76	-0.21	403,288	992	0.358	0.309
Oct 16, 2026	14.42	14.50	13.90	13.97	-0.31	402,981	238	0.384	0.309
Oct 15, 2026	14.69	14.69	14.18	14.28	-0.51	478,835	732	0.322	0.308
Oct 14, 2026	15.50	15.50	14.48	14.79	-0.65	428,554	838	0.381	0.306
Oct 13, 2026	15.50	15.61	15.42	15.44	+0.03	432,499	943	0.328	0.304
Oct 12, 2026	15.16	15.60	15.16	15.41	+0.29	451,666	491	0.340	0.306
Oct 9, 2026	15.35	15.35	15.02	15.12	-0.17	332,628	14	0.338	0.307
Oct 8, 2026	15.19	15.34	15.11	15.29	+0.25	400,274	22	0.326	0.306
Oct 7, 2026	15.10	15.25	15.00	15.04	-0.06	345,376	19	0.261	0.307
Oct 6, 2026	15.26	15.31	14.94	15.10	-0.29	336,662	21	0.319	0.308
Oct 5, 2026	15.44	15.53	14.96	15.39	-0.05	394,291	860	0.353	0.308
Oct 2, 2026	15.24	15.45	15.14	15.44	+0.00	268,921	50	0.339	0.308
Oct 1, 2026	14.57	15.24	14.46	15.23	+0.54	315,790	68	0.414	0.310
Sep 30, 2026	14.84	15.07	14.68	14.69	-0.06	440,610	494	0.349	0.308
Sep 29, 2026	14.61	14.89	14.59	14.75	+0.03	396,890	21	0.000	0.310
Sep 28, 2026	14.51	14.73	14.44	14.72	+0.19	284,935	10	0.341	0.310
Sep 25, 2026	14.83	14.83	14.41	14.53	-0.13	263,383	84	0.352	0.310
Sep 24, 2026	14.61	14.79	14.48	14.66	-0.02	352,680	85	0.451	0.310
Sep 23, 2026	14.85	14.85	14.46	14.68	-0.19	264,188	260	0.359	0.311
Sep 22, 2026	15.04	15.06	14.72	14.87	-0.22	353,495	94	0.347	0.311
Sep 21, 2026	15.37	15.56	15.02	15.09	-0.37	275,691	53	0.340	0.311
Sep 18, 2026	15.29	15.51	15.15	15.46	+0.09	596,619	222	0.360	0.312
Sep 17, 2026	15.15	15.61	15.07	15.37	+0.32	439,042	18	0.400	0.312
Sep 16, 2026	15.15	15.25	14.86	15.05	-0.09	367,326	10	0.301	0.312
Sep 15, 2026	15.01	15.25	15.01	15.14	+0.01	286,057	2	0.000	0.313
Sep 14, 2026	15.23	15.23	14.88	15.13	-0.14	348,109	6	0.799	0.314
Sep 11, 2026	15.13	15.28	15.10	15.27	+0.16	202,863	50	0.000	0.314
Sep 10, 2026	14.99	15.12	14.75	15.11	+0.04	408,375	10	0.456	0.314
Sep 9, 2026	14.96	15.14	14.71	15.07	+0.17	336,835	214	0.415	0.314
Sep 8, 2026	15.55	15.55	14.89	14.90	+0.00	449,966	401	0.447	0.314
Sep 4, 2026	15.37	15.69	15.30	15.55	+0.16	417,011	268	0.310	0.314
Sep 3, 2026	15.58	15.72	15.35	15.39	-0.05	292,451	203	0.223	0.314
Sep 2, 2026	15.46	15.57	15.33	15.44	+0.07	375,353	72	0.000	0.315
Sep 1, 2026	15.33	15.62	15.17	15.37	+0.09	455,809	247	0.000	0.315
Aug 31, 2026	15.55	15.60	15.13	15.28	-0.13	355,812	162	0.334	0.316
Aug 28, 2026	15.43	15.61	15.32	15.41	+0.06	282,219	39	0.305	0.316
Aug 27, 2026	14.89	15.39	14.89	15.35	+0.51	339,998	1,045	0.305	0.316
Aug 26, 2026	15.65	15.71	14.82	14.84	-0.93	382,438	239	0.696	0.314
Aug 25, 2026	15.52	15.89	15.23	15.77	+0.19	268,175	286	0.326	0.308
Aug 24, 2026	15.63	15.76	15.40	15.58	-0.04	282,916	139	0.327	0.308
Aug 21, 2026	15.39	15.83	15.33	15.62	+0.44	402,291	23	0.357	0.310
Aug 20, 2026	15.07	15.37	14.93	15.18	+0.05	389,356	142	0.365	0.309
Aug 19, 2026	15.02	15.24	15.02	15.13	+0.20	350,183	76	0.340	0.309
Aug 18, 2026	15.07	15.07	14.78	14.93	-0.09	346,523	14	0.342	0.309
Aug 17, 2026	14.70	15.17	14.70	15.02	+0.38	556,330	144	0.283	0.310
Aug 14, 2026	14.47	14.70	14.42	14.64	+0.20	333,018	11	0.316	0.309
Aug 13, 2026	14.24	14.56	14.24	14.44	+0.28	368,073	257	0.399	0.309
Aug 12, 2026	14.03	14.22	14.02	14.16	+0.17	311,501	102	0.342	0.309
Aug 11, 2026	14.49	14.49	13.84	13.99	-0.44	242,050	1,480	0.432	0.310
Aug 10, 2026	14.60	14.69	14.37	14.43	-0.23	308,893	240	0.446	0.308
Aug 7, 2026	14.90	14.98	14.55	14.66	-0.25	326,927	185	0.356	0.308
Aug 6, 2026	15.50	15.66	14.80	14.91	+0.22	313,525	209	0.351	0.308
Aug 5, 2026	15.50	15.55	14.66	14.69	-0.59	402,225	235	0.351	0.308
Aug 4, 2026	15.50	15.57	15.13	15.28	-0.19	395,147	75	0.348	0.309
Aug 3, 2026	15.53	15.61	15.27	15.47	-0.11	284,915	80	0.000	0.309
Jul 31, 2026	15.20	15.65	15.20	15.58	+0.06	299,017	45	0.000	0.310
Jul 30, 2026	15.22	15.60	15.13	15.52	+0.18	291,188	321	0.340	0.314
Jul 29, 2026	15.58	15.66	15.13	15.34	-0.09	538,699	59	0.373	0.315
Jul 28, 2026	15.41	15.62	15.31	15.43	-0.19	274,079	23	0.371	0.315

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 20, 2017	Nov 6, 2017	0.10	0.40	6.41%
Jul 20, 2017	Aug 7, 2017	0.10	0.40	5.67%
Apr 19, 2017	May 8, 2017	0.10	0.40	5.36%
Oct 19, 2016	Nov 4, 2016	0.10	0.40	5.71%
Aug 1, 2016	Aug 17, 2016	0.29	1.16	5.71%
Apr 15, 2016	May 4, 2016	0.29	1.16	5.71%
Jan 19, 2016	Feb 4, 2016	0.29	1.16	5.71%
Oct 19, 2015	Nov 4, 2015	0.29	1.16	5.71%
Jul 20, 2015	Aug 5, 2015	0.29	1.16	5.71%
Apr 17, 2015	May 6, 2015	0.29	1.16	5.71%
Jan 16, 2015	Feb 4, 2015	0.28	1.12	5.39%
Oct 20, 2014	Nov 5, 2014	0.28	1.12	5.72%

Split History

Split Date	Factor	Announced
No splits on record.