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

Capital Product Part (NQ: CPLP )

16.82 +0.08 (+0.48%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 8.568 8.782 8.497 8.541 49,740 -0.12(-1.34%)
Feb 25, 2021 9.049 9.084 8.657 8.657 50,424 -0.43(-4.71%)
Feb 24, 2021 8.790 9.084 8.744 9.084 70,421 +0.39(+4.51%)
Feb 23, 2021 8.755 8.826 8.283 8.692 145,498 -0.20(-2.20%)
Feb 22, 2021 8.933 9.138 8.822 8.888 72,452 -0.15(-1.67%)
Feb 19, 2021 8.906 9.102 8.782 9.040 88,814 +0.22(+2.53%)
Feb 18, 2021 8.995 9.084 8.817 8.817 65,395 -0.12(-1.39%)
Feb 17, 2021 9.173 9.173 8.853 8.942 158,666 -0.26(-2.81%)
Feb 16, 2021 8.817 9.334 8.817 9.200 194,310 +0.04(+0.49%)
Feb 12, 2021 8.782 9.289 8.782 9.156 237,699 +0.37(+4.15%)
Feb 11, 2021 8.906 8.915 8.719 8.790 44,449 -0.11(-1.20%)
Feb 10, 2021 9.075 9.120 8.817 8.897 83,192 -0.11(-1.19%)
Feb 09, 2021 8.888 9.156 8.826 9.004 95,744 +0.04(+0.50%)
Feb 08, 2021 8.835 9.316 8.835 8.960 232,972 +0.05(+0.60%)
Feb 05, 2021 8.808 9.111 8.733 8.906 123,509 +0.22(+2.56%)
Feb 04, 2021 8.630 8.906 8.543 8.684 161,980 +0.04(+0.52%)
Feb 03, 2021 8.283 8.675 8.283 8.639 89,932 +0.34(+4.08%)
Feb 02, 2021 8.194 8.327 8.033 8.301 87,950 +0.15(+1.86%)
Feb 01, 2021 8.345 8.345 7.900 8.149 137,828 -0.12(-1.51%)
Jan 29, 2021 7.851 8.300 7.745 8.274 511,271 +0.59(+7.68%)
Jan 28, 2021 7.657 7.772 7.402 7.684 108,794 +0.02(+0.23%)
Jan 27, 2021 7.632 7.780 7.377 7.666 64,404 -0.13(-1.70%)
Jan 26, 2021 8.071 8.071 7.613 7.798 89,664 -0.29(-3.59%)
Jan 25, 2021 8.151 8.151 7.639 8.089 144,465 -0.08(-0.97%)
Jan 22, 2021 8.344 8.344 7.948 8.168 97,147 -0.22(-2.63%)
Jan 21, 2021 8.468 8.679 8.277 8.388 119,274 -0.11(-1.24%)
Jan 20, 2021 8.477 8.644 8.283 8.494 113,849 +0.08(+0.94%)
Jan 19, 2021 8.318 8.653 8.318 8.415 193,134 -0.05(-0.62%)
Jan 15, 2021 8.565 8.635 8.244 8.468 96,579 -0.05(-0.62%)
Jan 14, 2021 8.256 8.626 8.239 8.521 73,267 +0.22(+2.65%)
Jan 13, 2021 8.397 8.529 8.230 8.300 93,755 -0.16(-1.88%)
Jan 12, 2021 8.283 8.635 8.203 8.459 200,769 +0.18(+2.13%)
Jan 11, 2021 7.895 8.336 7.842 8.283 125,937 +0.39(+4.91%)
Jan 08, 2021 8.018 8.124 7.842 7.895 85,117 -0.16(-1.97%)
Jan 07, 2021 7.525 8.124 7.410 8.054 250,226 +0.53(+7.03%)
Jan 06, 2021 7.490 7.701 7.446 7.525 107,232 +0.08(+1.07%)
Jan 05, 2021 7.296 7.507 7.137 7.446 158,419 +0.19(+2.67%)
Jan 04, 2021 7.155 7.375 7.049 7.252 93,389 +0.10(+1.35%)
Dec 31, 2020 7.155 7.155 7.155 162,299 +0.30(+4.37%)
Dec 30, 2020 6.670 6.987 6.670 6.855 162,299 +0.12(+1.83%)
Dec 29, 2020 6.855 6.943 6.688 6.732 143,675 -0.12(-1.80%)
Dec 28, 2020 7.084 7.084 6.798 6.855 154,484 -0.11(-1.52%)
Dec 24, 2020 7.058 7.067 6.785 6.961 59,014 +0.00(+0.00%)
Dec 23, 2020 6.802 7.040 6.750 6.961 166,626 +0.16(+2.37%)
Dec 22, 2020 7.014 7.014 6.758 6.800 119,942 -0.24(-3.41%)
Dec 21, 2020 6.952 7.099 6.838 7.040 149,813 -0.02(-0.25%)
Dec 18, 2020 7.243 7.243 7.023 7.058 156,729 -0.15(-2.08%)
Dec 17, 2020 7.128 7.234 7.093 7.208 85,858 +0.09(+1.24%)
Dec 16, 2020 7.384 7.384 7.120 7.120 59,916 -0.22(-3.00%)
Dec 15, 2020 7.137 7.393 7.126 7.340 62,368 +0.18(+2.58%)
Dec 14, 2020 7.199 7.243 7.058 7.155 108,612 +0.10(+1.37%)
Dec 11, 2020 6.926 7.243 6.926 7.058 139,705 +0.00(+0.00%)
Dec 10, 2020 6.794 7.076 6.741 7.058 115,928 +0.19(+2.69%)
Dec 09, 2020 6.846 6.976 6.732 6.873 69,142 +0.03(+0.39%)
Dec 08, 2020 6.855 7.076 6.838 6.846 52,729 -0.07(-1.02%)
Dec 07, 2020 6.987 6.987 6.846 6.917 63,817 -0.13(-1.87%)
Dec 04, 2020 6.723 7.136 6.670 7.049 173,412 +0.33(+4.99%)
Dec 03, 2020 6.732 6.794 6.609 6.714 81,080 +0.09(+1.33%)
Dec 02, 2020 6.407 6.697 6.407 6.626 48,067 +0.03(+0.40%)
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.