Costamare Inc (CMRE)
14.29
+0.23
(+1.64%)
USD |
NYSE |
Nov 22, 16:00
14.30
+0.02
(+0.10%)
Pre-Market: 20:00
Costamare Price: 14.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 14.06 | 14.40 | 14.03 | 14.29 | 187697.0 |
| Nov 21, 2024 | 14.35 | 14.36 | 13.91 | 14.06 | 312529.0 |
| Nov 20, 2024 | 14.45 | 14.62 | 14.27 | 14.44 | 252795.0 |
| Nov 19, 2024 | 14.52 | 14.62 | 14.42 | 14.50 | 223598.0 |
| Nov 18, 2024 | 14.44 | 14.65 | 14.44 | 14.65 | 272852.0 |
| Nov 15, 2024 | 14.65 | 14.65 | 14.26 | 14.39 | 174435.0 |
| Nov 14, 2024 | 14.40 | 14.85 | 14.40 | 14.55 | 321031.0 |
| Nov 13, 2024 | 14.07 | 14.39 | 13.99 | 14.28 | 200432.0 |
| Nov 12, 2024 | 14.00 | 14.11 | 13.66 | 13.99 | 305599.0 |
| Nov 11, 2024 | 14.35 | 14.36 | 14.08 | 14.10 | 262694.0 |
| Nov 08, 2024 | 14.40 | 14.45 | 14.21 | 14.31 | 229968.0 |
| Nov 07, 2024 | 14.65 | 14.85 | 14.50 | 14.54 | 270548.0 |
| Nov 06, 2024 | 14.09 | 14.48 | 13.98 | 14.42 | 576783.0 |
| Nov 05, 2024 | 13.94 | 14.22 | 13.94 | 14.12 | 283074.0 |
| Nov 04, 2024 | 13.85 | 14.10 | 13.77 | 13.87 | 289524.0 |
| Nov 01, 2024 | 13.60 | 14.00 | 13.35 | 13.73 | 461365.0 |
| Oct 31, 2024 | 13.23 | 13.68 | 13.17 | 13.61 | 343468.0 |
| Oct 30, 2024 | 13.24 | 13.55 | 13.08 | 13.21 | 342839.0 |
| Oct 29, 2024 | 13.39 | 13.43 | 13.22 | 13.40 | 272832.0 |
| Oct 28, 2024 | 13.57 | 13.69 | 13.34 | 13.39 | 283693.0 |
| Oct 25, 2024 | 13.70 | 13.95 | 13.58 | 13.66 | 280487.0 |
| Oct 24, 2024 | 13.51 | 13.57 | 13.28 | 13.53 | 246836.0 |
| Oct 23, 2024 | 13.85 | 13.92 | 13.34 | 13.44 | 322177.0 |
| Oct 22, 2024 | 14.07 | 14.17 | 13.92 | 14.05 | 218700.0 |
| Oct 21, 2024 | 14.34 | 14.34 | 13.97 | 14.06 | 300110.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.55
Minimum
Mar 19 2020
17.69
Maximum
Mar 28 2022
10.44
Average
10.26
Median
May 25 2021
Price Benchmarks
| SFL Corp Ltd | 10.99 |
| Siem Industries Inc | 26.00 |
| Gold and GemStone Mining Inc | 0.0006 |
| Toro Corp | 2.70 |
| Ardmore Shipping Corp | 11.85 |
Price Related Metrics
| PE Ratio | 4.748 |
| PS Ratio | 0.8365 |
| Price to Book Value | 0.6874 |
| Price to Free Cash Flow | 5.494 |
| Earnings Yield | 21.06% |
| Market Cap | 1.712B |
| Operating PE Ratio | 3.889 |
| Normalized PE Ratio | 5.718 |