-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
+4.34% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+40.73% -
1 YEAR PERFORMANCE
+54.70%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.44 | $14.65 (1.45%) | $14.65 | $14.44 | 272,842 | $1.75 B |
| 11/15/2024 | $14.65 | $14.39 (-1.77%) | $14.65 | $14.26 | 174,435 | $1.72 B |
| 11/14/2024 | $14.40 | $14.55 (1.04%) | $14.85 | $14.40 | 321,031 | $1.74 B |
| 11/13/2024 | $14.07 | $14.28 (1.49%) | $14.39 | $13.99 | 200,432 | $1.71 B |
| 11/12/2024 | $14.00 | $13.99 (-0.07%) | $14.11 | $13.66 | 305,600 | $1.67 B |
| 11/11/2024 | $14.35 | $14.10 (-1.74%) | $14.36 | $14.08 | 262,700 | $1.69 B |
| 11/08/2024 | $14.40 | $14.31 (-0.63%) | $14.45 | $14.21 | 229,968 | $1.71 B |
| 11/07/2024 | $14.65 | $14.54 (-0.75%) | $14.85 | $14.50 | 270,548 | $1.74 B |
| 11/06/2024 | $14.09 | $14.42 (2.34%) | $14.48 | $13.98 | 576,800 | $1.72 B |
| 11/05/2024 | $13.94 | $14.12 (1.29%) | $14.22 | $13.94 | 283,100 | $1.69 B |
| 11/04/2024 | $13.85 | $13.87 (0.14%) | $14.10 | $13.77 | 289,524 | $1.66 B |
| 11/01/2024 | $13.60 | $13.73 (0.96%) | $14.00 | $13.35 | 461,400 | $1.64 B |
| 10/31/2024 | $13.23 | $13.61 (2.87%) | $13.68 | $13.17 | 343,468 | $1.63 B |
| 10/30/2024 | $13.24 | $13.21 (-0.23%) | $13.55 | $13.08 | 342,839 | $1.58 B |
| 10/29/2024 | $13.39 | $13.40 (0.07%) | $13.43 | $13.22 | 272,832 | $1.60 B |
| 10/28/2024 | $13.57 | $13.39 (-1.33%) | $13.69 | $13.34 | 283,700 | $1.60 B |
| 10/25/2024 | $13.70 | $13.66 (-0.29%) | $13.95 | $13.59 | 280,500 | $1.63 B |
| 10/24/2024 | $13.51 | $13.53 (0.15%) | $13.57 | $13.28 | 246,836 | $1.61 B |
| 10/23/2024 | $13.85 | $13.44 (-2.96%) | $13.92 | $13.35 | 322,200 | $1.60 B |
| 10/22/2024 | $14.07 | $14.05 (-0.14%) | $14.17 | $13.92 | 218,700 | $1.67 B |
| 10/21/2024 | $14.34 | $14.06 (-1.95%) | $14.34 | $13.97 | 300,110 | $1.68 B |
| 10/18/2024 | $14.49 | $14.38 (-0.76%) | $14.53 | $14.21 | 280,620 | $1.71 B |
| 10/17/2024 | $14.15 | $14.31 (1.13%) | $14.33 | $14.00 | 390,700 | $1.71 B |
| 10/16/2024 | $13.80 | $14.12 (2.32%) | $14.15 | $13.66 | 348,831 | $1.68 B |
| 10/15/2024 | $14.16 | $13.65 (-3.6%) | $14.17 | $13.64 | 395,447 | $1.63 B |
| 10/14/2024 | $14.51 | $14.30 (-1.45%) | $14.54 | $14.19 | 219,500 | $1.70 B |
| 10/11/2024 | $14.73 | $14.65 (-0.54%) | $14.77 | $14.56 | 241,026 | $1.75 B |
| 10/10/2024 | $14.37 | $14.73 (2.51%) | $14.77 | $14.37 | 342,538 | $1.76 B |
| 10/09/2024 | $14.47 | $14.32 (-1.04%) | $14.47 | $14.03 | 495,600 | $1.71 B |
| 10/08/2024 | $14.85 | $14.56 (-1.95%) | $14.85 | $14.50 | 323,114 | $1.74 B |
| 10/07/2024 | $14.75 | $14.94 (1.29%) | $15.06 | $14.70 | 349,000 | $1.78 B |
| 10/04/2024 | $15.29 | $14.68 (-3.99%) | $15.31 | $14.62 | 543,400 | $1.75 B |
| 10/03/2024 | $15.58 | $15.43 (-0.96%) | $15.66 | $15.38 | 209,800 | $1.84 B |
| 10/02/2024 | $15.47 | $15.71 (1.55%) | $15.83 | $15.33 | 330,400 | $1.87 B |
| 10/01/2024 | $15.37 | $15.43 (0.39%) | $15.69 | $15.29 | 344,147 | $1.84 B |
| 09/30/2024 | $15.59 | $15.72 (0.83%) | $15.72 | $15.39 | 336,300 | $1.87 B |
| 09/27/2024 | $15.90 | $15.53 (-2.33%) | $15.96 | $15.41 | 519,400 | $1.85 B |
| 09/26/2024 | $15.75 | $15.82 (0.44%) | $15.95 | $15.61 | 357,300 | $1.89 B |
| 09/25/2024 | $15.25 | $15.54 (1.9%) | $15.79 | $15.25 | 405,900 | $1.85 B |
| 09/24/2024 | $14.88 | $15.37 (3.29%) | $15.43 | $14.88 | 419,848 | $1.83 B |
| 09/23/2024 | $14.42 | $14.70 (1.94%) | $14.82 | $14.40 | 268,500 | $1.75 B |
| 09/20/2024 | $14.13 | $14.43 (2.12%) | $14.72 | $14.00 | 1.07 M | $1.72 B |
| 09/19/2024 | $14.25 | $14.35 (0.7%) | $14.37 | $14.09 | 388,600 | $1.71 B |
| 09/18/2024 | $13.85 | $13.91 (0.43%) | $14.20 | $13.78 | 286,900 | $1.66 B |
| 09/17/2024 | $13.81 | $13.78 (-0.22%) | $13.82 | $13.69 | 129,318 | $1.64 B |
| 09/16/2024 | $13.66 | $13.72 (0.44%) | $13.73 | $13.50 | 237,117 | $1.64 B |
| 09/13/2024 | $13.67 | $13.60 (-0.51%) | $13.71 | $13.48 | 231,900 | $1.62 B |
| 09/12/2024 | $13.40 | $13.53 (0.97%) | $13.70 | $13.34 | 282,200 | $1.61 B |
| 09/11/2024 | $12.87 | $13.31 (3.42%) | $13.34 | $12.83 | 300,000 | $1.59 B |
| 09/10/2024 | $13.08 | $12.85 (-1.76%) | $13.08 | $12.71 | 248,831 | $1.53 B |
| 09/09/2024 | $13.21 | $13.08 (-0.98%) | $13.27 | $13.05 | 246,000 | $1.56 B |
| 09/06/2024 | $13.27 | $13.15 (-0.9%) | $13.31 | $12.97 | 450,049 | $1.57 B |
| 09/05/2024 | $13.55 | $13.30 (-1.85%) | $13.61 | $13.25 | 249,000 | $1.59 B |
| 09/04/2024 | $13.35 | $13.51 (1.2%) | $13.74 | $13.31 | 350,800 | $1.61 B |
| 09/03/2024 | $14.00 | $13.40 (-4.29%) | $14.19 | $13.31 | 703,647 | $1.60 B |
| 08/30/2024 | $14.05 | $14.19 (1%) | $14.22 | $13.97 | 241,900 | $1.69 B |
| 08/29/2024 | $13.96 | $13.98 (0.14%) | $14.10 | $13.76 | 283,124 | $1.67 B |
| 08/28/2024 | $13.86 | $13.89 (0.22%) | $13.92 | $13.70 | 366,200 | $1.66 B |
| 08/27/2024 | $13.83 | $13.94 (0.8%) | $13.96 | $13.71 | 213,617 | $1.66 B |
| 08/26/2024 | $13.81 | $13.78 (-0.22%) | $13.93 | $13.73 | 304,300 | $1.64 B |
| 08/23/2024 | $13.61 | $13.72 (0.81%) | $13.88 | $13.59 | 306,128 | $1.64 B |
| 08/22/2024 | $13.73 | $13.53 (-1.46%) | $13.80 | $13.46 | 311,400 | $1.61 B |
| 08/21/2024 | $13.98 | $13.73 (-1.79%) | $14.00 | $13.69 | 253,002 | $1.64 B |
| 08/20/2024 | $13.99 | $13.86 (-0.93%) | $14.01 | $13.82 | 309,800 | $1.65 B |
| 08/19/2024 | $13.92 | $14.04 (0.86%) | $14.23 | $13.89 | 317,302 | $1.67 B |