Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Product Part (NQ: CPLP )

16.77 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.0171 0.0171 0.0164 0.0166 38,100,004 -0.00(-1.81%)
Nov 27, 2009 0.0168 0.0171 0.0167 0.0169 30,811,734 +0.00(+0.13%)
Nov 25, 2009 0.0168 0.0169 0.0166 0.0169 41,856,748 +0.00(+2.52%)
Nov 24, 2009 0.0167 0.0169 0.0164 0.0164 46,777,672 +0.00(+0.13%)
Nov 23, 2009 0.0166 0.0169 0.0164 0.0164 68,531,480 -0.00(-0.53%)
Nov 20, 2009 0.0169 0.0169 0.0164 0.0165 51,049,996 -0.00(-1.69%)
Nov 19, 2009 0.0168 0.0169 0.0165 0.0168 28,076,512 -0.00(-1.16%)
Nov 18, 2009 0.0167 0.0171 0.0166 0.0170 114,609,176 +0.00(+1.83%)
Nov 17, 2009 0.0167 0.0167 0.0162 0.0167 83,635,520 +0.00(+0.79%)
Nov 16, 2009 0.0164 0.0167 0.0164 0.0165 69,999,312 +0.00(+0.40%)
Nov 13, 2009 0.0170 0.0172 0.0165 0.0165 48,087,260 -0.00(-3.20%)
Nov 12, 2009 0.0169 0.0172 0.0168 0.0170 57,168,584 +0.00(+1.83%)
Nov 11, 2009 0.0170 0.0170 0.0166 0.0167 52,997,172 -0.00(-1.92%)
Nov 10, 2009 0.0164 0.0170 0.0160 0.0170 79,037,064 +0.00(+2.49%)
Nov 09, 2009 0.0172 0.0173 0.0164 0.0166 91,536,152 -0.00(-3.42%)
Nov 06, 2009 0.0172 0.0172 0.0164 0.0172 58,029,560 +0.00(+0.13%)
Nov 05, 2009 0.0167 0.0172 0.0164 0.0172 42,284,716 +0.00(+1.94%)
Nov 04, 2009 0.0170 0.0174 0.0169 0.0169 59,440,520 -0.00(-0.64%)
Nov 03, 2009 0.0170 0.0175 0.0160 0.0170 164,020,240 +0.01(+43.99%)
Nov 02, 2009 0.0131 0.0132 0.0112 0.0118 585,488,576 -0.00(-10.00%)
Oct 30, 2009 0.0132 0.0135 0.0128 0.0131 205,850,464 +0.00(+0.44%)
Oct 29, 2009 0.0140 0.0140 0.0125 0.0130 498,429,408 -0.00(-6.72%)
Oct 28, 2009 0.0148 0.0148 0.0139 0.0140 163,592,624 -0.00(-4.57%)
Oct 27, 2009 0.0146 0.0149 0.0144 0.0147 133,774,224 +0.00(+0.98%)
Oct 26, 2009 0.0146 0.0149 0.0142 0.0145 123,952,000 +0.00(+0.30%)
Oct 23, 2009 0.0146 0.0149 0.0145 0.0145 69,690,000 -0.00(-1.46%)
Oct 22, 2009 0.0149 0.0149 0.0145 0.0147 100,128,304 -0.00(-1.25%)
Oct 21, 2009 0.0145 0.0149 0.0144 0.0149 150,192,112 +0.00(+2.35%)
Oct 20, 2009 0.0144 0.0148 0.0142 0.0145 128,185,296 +0.00(+1.09%)
Oct 19, 2009 0.0142 0.0144 0.0140 0.0144 261,227,296 +0.00(+1.41%)
Oct 16, 2009 0.0141 0.0145 0.0140 0.0142 174,047,392 +0.00(+1.43%)
Oct 15, 2009 0.0139 0.0142 0.0139 0.0140 71,146,032 +0.00(+0.72%)
Oct 14, 2009 0.0139 0.0139 0.0137 0.0139 107,623,272 +0.00(+0.10%)
Oct 13, 2009 0.0138 0.0141 0.0136 0.0139 55,284,164 +0.00(+0.19%)
Oct 12, 2009 0.0139 0.0142 0.0137 0.0138 63,083,816 -0.00(-0.90%)
Oct 09, 2009 0.0141 0.0142 0.0133 0.0140 114,009,024 -0.00(-0.81%)
Oct 08, 2009 0.0137 0.0142 0.0137 0.0141 231,148,432 +0.00(+3.24%)
Oct 07, 2009 0.0133 0.0140 0.0133 0.0136 94,747,880 +0.00(+2.13%)
Oct 06, 2009 0.0136 0.0136 0.0133 0.0133 89,034,688 +0.00(+0.00%)
Oct 05, 2009 0.0130 0.0135 0.0129 0.0133 74,703,968 +0.00(+3.54%)
Oct 02, 2009 0.0132 0.0133 0.0128 0.0129 139,566,048 -0.00(-2.16%)
Oct 01, 2009 0.0131 0.0134 0.0129 0.0132 88,367,752 +0.00(+0.87%)
Sep 30, 2009 0.0130 0.0131 0.0130 0.0131 38,837,496 +0.00(+0.55%)
Sep 29, 2009 0.0130 0.0132 0.0130 0.0130 43,089,748 -0.00(-0.11%)
Sep 28, 2009 0.0130 0.0131 0.0129 0.0130 71,490,736 +0.00(+1.11%)
Sep 25, 2009 0.0132 0.0132 0.0128 0.0129 59,899,368 -0.00(-2.06%)
Sep 24, 2009 0.0126 0.0132 0.0126 0.0131 154,535,632 +0.00(+4.06%)
Sep 23, 2009 0.0125 0.0127 0.0125 0.0126 96,026,296 +0.00(+1.03%)
Sep 22, 2009 0.0124 0.0127 0.0122 0.0125 166,960,304 +0.00(+1.86%)
Sep 21, 2009 0.0118 0.0124 0.0117 0.0123 84,435,632 +0.00(+2.74%)
Sep 18, 2009 0.0113 0.0121 0.0113 0.0119 195,069,952 +0.00(+5.81%)
Sep 17, 2009 0.0113 0.0114 0.0113 0.0113 231,078,224 +0.00(+0.13%)
Sep 16, 2009 0.0114 0.0114 0.0112 0.0113 102,438,016 +0.00(+0.76%)
Sep 15, 2009 0.0112 0.0113 0.0112 0.0112 51,460,860 -0.00(-0.51%)
Sep 14, 2009 0.0113 0.0113 0.0112 0.0112 60,008,888 -0.00(-0.25%)
Sep 11, 2009 0.0112 0.0113 0.0111 0.0113 47,351,824 +0.00(+0.64%)
Sep 10, 2009 0.0113 0.0114 0.0111 0.0112 138,445,600 -0.00(-0.76%)
Sep 09, 2009 0.0114 0.0114 0.0110 0.0113 62,952,536 -0.00(-0.25%)
Sep 08, 2009 0.0112 0.0114 0.0111 0.0113 53,401,296 +0.00(+1.15%)
Sep 04, 2009 0.0112 0.0113 0.0110 0.0112 38,134,756 -0.00(-0.13%)
Sep 03, 2009 0.0110 0.0113 0.0108 0.0112 33,631,176 +0.00(+3.02%)
Sep 02, 2009 0.0110 0.0110 0.0108 0.0109 85,436,032 -0.00(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.