Get the Stockscreener App
13.95
3.43%
-0.49
Costamare Inc Stock (CMRE) Price History
The historical daily chart and data for Costamare Inc stock (CMRE), show that the latest closing stock price as of November 21, 2024, is $13.95.
- Costamare Inc all-time high stock price is $24.94, occurred on July 24, 2014.
- The lowest Costamare Inc stock price recorded was $3.19 on March 19, 2020. Since then, Costamare Inc's stock price has risen over 337.30% to $13.95 now.
- The 52-week high stock price for CMRE is $17.57, representing a 25.99% increase from the current share price, occurred on June 24, 2024.
- The 52-week low stock price for CMRE is $9.16, indicating a -34.34% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Costamare Inc (CMRE) stock in the beginning of 2023 was $12.84. The stock closed the year at $9.28, a loss of over -27.73% for the year.
The table below shows more information about CMRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $14.36 | $13.91 | $0.45 | 132,012.0 | -3.39% |
| Nov 20, 2024 | $14.62 | $14.27 | $0.35 | 247,766.0 | -0.41% |
| Nov 19, 2024 | $14.62 | $14.43 | $0.195 | 222,293.0 | -1.02% |
| Nov 18, 2024 | $14.65 | $14.44 | $0.21 | 261,154.0 | +1.81% |
| Nov 15, 2024 | $14.65 | $14.26 | $0.39 | 168,672.0 | -1.10% |
| Nov 14, 2024 | $14.85 | $14.40 | $0.45 | 305,222.0 | +1.89% |
| Nov 13, 2024 | $14.39 | $13.99 | $0.40 | 191,993.0 | +2.07% |
| Nov 12, 2024 | $14.11 | $13.66 | $0.45 | 292,232.0 | -0.78% |
| Nov 11, 2024 | $14.36 | $14.08 | $0.28 | 254,478.0 | -1.47% |
| Nov 08, 2024 | $14.45 | $14.21 | $0.2388 | 215,042.0 | -1.58% |
| Nov 07, 2024 | $14.85 | $14.50 | $0.3509 | 257,213.0 | +0.83% |
| Nov 06, 2024 | $14.48 | $13.98 | $0.50 | 561,937.0 | +2.12% |
| Nov 05, 2024 | $14.22 | $13.94 | $0.28 | 275,169.0 | +1.80% |
| Nov 04, 2024 | $14.10 | $13.77 | $0.33 | 280,540.0 | +1.02% |
| Nov 01, 2024 | $14.00 | $13.35 | $0.65 | 444,004.0 | +0.88% |
| Oct 31, 2024 | $13.68 | $13.17 | $0.51 | 333,988.0 | +3.03% |
| Oct 30, 2024 | $13.55 | $13.08 | $0.47 | 337,565.0 | -1.42% |
| Oct 29, 2024 | $13.43 | $13.22 | $0.21 | 265,973.0 | +0.07% |
| Oct 28, 2024 | $13.69 | $13.34 | $0.35 | 278,180.0 | -1.98% |
| Oct 25, 2024 | $13.95 | $13.59 | $0.365 | 272,496.0 | +0.96% |
| Oct 24, 2024 | $13.57 | $13.28 | $0.29 | 237,730.0 | +0.67% |
| Oct 23, 2024 | $13.91 | $13.35 | $0.57 | 315,025.0 | -4.34% |
| Oct 22, 2024 | $14.17 | $13.92 | $0.25 | 217,021.0 | -0.07% |
Costamare Inc Stock (CMRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Costamare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Costamare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Costamare Inc Stock (CMRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.85 | $13.35 | $1.50 | 4,109,727.0 | +2.50% |
| Oct, 2024 | $15.83 | $13.08 | $2.75 | 7,177,979.0 | -13.42% |
| Sep, 2024 | $15.96 | $12.71 | $3.25 | 7,145,659.0 | +10.78% |
| Aug, 2024 | $14.95 | $12.77 | $2.18 | 8,258,934.0 | -4.25% |
| Jul, 2024 | $17.11 | $13.66 | $3.45 | 13,909,827.0 | -9.80% |
| Jun, 2024 | $17.57 | $14.72 | $2.85 | 16,613,629.0 | +2.62% |
| May, 2024 | $16.06 | $11.92 | $4.14 | 14,608,458.0 | +33.64% |
| Apr, 2024 | $12.07 | $10.64 | $1.43 | 7,365,279.0 | +5.55% |
| Mar, 2024 | $11.77 | $10.82 | $0.945 | 7,185,199.0 | -0.18% |
| Feb, 2024 | $11.77 | $10.13 | $1.63 | 10,284,909.0 | +6.16% |
| Jan, 2024 | $11.48 | $10.45 | $1.03 | 10,839,936.0 | +2.88% |
Costamare Inc Stock (CMRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.66 | $9.16 | $1.50 | 10,696,200.0 | +2.97% |
| Nov, 2023 | $10.12 | $8.54 | $1.59 | 8,789,617.0 | +11.96% |
| Oct, 2023 | $9.72 | $8.91 | $0.81 | 9,962,540.0 | -6.13% |
| Sep, 2023 | $10.47 | $9.22 | $1.25 | 7,803,247.0 | -6.69% |
| Aug, 2023 | $11.65 | $10.08 | $1.57 | 12,396,595.0 | -7.70% |
| Jul, 2023 | $11.85 | $9.45 | $2.40 | 17,916,959.0 | +15.51% |
| Jun, 2023 | $9.86 | $7.75 | $2.11 | 15,416,904.0 | +25.26% |
| May, 2023 | $9.02 | $7.71 | $1.31 | 14,422,900.0 | -14.51% |
| Apr, 2023 | $10.21 | $8.74 | $1.47 | 10,768,061.0 | -4.04% |
| Mar, 2023 | $10.91 | $9.01 | $1.91 | 12,687,933.0 | -10.38% |
| Feb, 2023 | $10.81 | $9.60 | $1.21 | 12,386,852.0 | +3.45% |
| Jan, 2023 | $10.34 | $8.90 | $1.44 | 11,994,329.0 | +9.38% |
Costamare Inc Stock (CMRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.74 | $8.58 | $1.16 | 11,008,129.0 | -3.73% |
| Nov, 2022 | $10.32 | $9.33 | $0.99 | 14,462,949.0 | +2.12% |
| Oct, 2022 | $9.90 | $8.55 | $1.35 | 15,909,823.0 | +5.47% |
| Sep, 2022 | $11.26 | $8.72 | $2.54 | 15,817,795.0 | -20.66% |
| Aug, 2022 | $12.20 | $10.87 | $1.33 | 13,478,662.0 | -3.84% |
| Jul, 2022 | $12.38 | $10.24 | $2.14 | 13,550,720.0 | -3.06% |
| Jun, 2022 | $14.85 | $11.48 | $3.37 | 21,042,245.0 | -14.91% |
| May, 2022 | $14.88 | $12.51 | $2.37 | 17,673,049.0 | +6.04% |
| Apr, 2022 | $17.63 | $13.19 | $4.44 | 26,443,056.0 | -21.35% |
| Mar, 2022 | $18.01 | $13.44 | $4.58 | 28,168,142.0 | +26.30% |
| Feb, 2022 | $14.68 | $12.78 | $1.90 | 15,454,684.0 | +2.74% |
| Jan, 2022 | $13.40 | $11.24 | $2.16 | 11,959,530.0 | +3.87% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):