Costamare Inc (CMRE)
14.66
+0.20
(+1.42%)
USD |
NYSE |
May 17, 16:00
14.40
-0.26
(-1.74%)
After-Hours: 20:00
Costamare Price: 14.66 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 14.55 | 14.76 | 14.40 | 14.65 | 629443.0 |
May 16, 2024 | 14.03 | 14.47 | 14.00 | 14.45 | 805383.0 |
May 15, 2024 | 13.95 | 14.06 | 13.74 | 14.02 | 675779.0 |
May 14, 2024 | 13.44 | 13.94 | 13.18 | 13.90 | 778659.0 |
May 13, 2024 | 13.43 | 13.52 | 13.24 | 13.36 | 546824.0 |
May 10, 2024 | 13.43 | 13.81 | 12.77 | 13.37 | 1.695M |
May 09, 2024 | 13.16 | 13.45 | 13.07 | 13.43 | 774117.0 |
May 08, 2024 | 12.60 | 13.11 | 12.54 | 13.10 | 489807.0 |
May 07, 2024 | 12.53 | 12.69 | 12.53 | 12.64 | 378713.0 |
May 06, 2024 | 12.50 | 12.65 | 12.45 | 12.50 | 430806.0 |
May 03, 2024 | 12.39 | 12.50 | 12.23 | 12.48 | 291354.0 |
May 02, 2024 | 12.40 | 12.46 | 12.24 | 12.36 | 393501.0 |
May 01, 2024 | 11.98 | 12.33 | 11.92 | 12.28 | 573182.0 |
Apr 30, 2024 | 11.83 | 12.08 | 11.79 | 11.98 | 489102.0 |
Apr 29, 2024 | 11.78 | 11.96 | 11.70 | 11.91 | 351725.0 |
Apr 26, 2024 | 11.53 | 11.90 | 11.52 | 11.78 | 560028.0 |
Apr 25, 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 452237.0 |
Apr 24, 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 403329.0 |
Apr 23, 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 469949.0 |
Apr 22, 2024 | 10.95 | 11.28 | 10.94 | 11.18 | 342828.0 |
Apr 19, 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 315502.0 |
Apr 18, 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 282419.0 |
Apr 17, 2024 | 11.00 | 11.12 | 10.83 | 10.83 | 246523.0 |
Apr 16, 2024 | 10.97 | 11.01 | 10.76 | 10.99 | 247894.0 |
Apr 15, 2024 | 11.12 | 11.31 | 11.00 | 11.07 | 226875.0 |
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
9.544
Average
9.68
Median
Dec 19 2019
Price Benchmarks
SFL Corp Ltd | 14.05 |
Siem Industries Inc | 29.75 |
Gold and GemStone Mining Inc | 0.0011 |
United Maritime Corp | 2.68 |
Toro Corp | 4.79 |
Price Related Metrics
PE Ratio | 5.678 |
PS Ratio | 1.006 |
Price to Book Value | 0.7066 |
Price to Free Cash Flow | 4.046 |
Earnings Yield | 17.61% |
Market Cap | 1.748B |
Operating PE Ratio | 4.440 |
Normalized PE Ratio | 6.677 |