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

Capital Product Part (NQ: CPLP )

16.65 +0.45 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 8.175 8.175 7.888 7.978 125,829 -0.17(-2.11%)
Apr 29, 2020 7.797 8.191 7.797 8.150 233,078 +0.11(+1.43%)
Apr 28, 2020 8.913 8.970 7.601 8.035 434,346 -0.14(-1.71%)
Apr 27, 2020 8.954 8.954 8.052 8.175 485,865 +0.02(+0.30%)
Apr 24, 2020 7.896 8.658 7.765 8.150 329,299 +0.31(+3.97%)
Apr 23, 2020 6.961 7.999 6.920 7.838 641,678 +1.49(+23.51%)
Apr 22, 2020 6.502 6.502 6.174 6.346 83,368 -0.09(-1.40%)
Apr 21, 2020 6.641 6.682 6.272 6.436 78,394 -0.15(-2.24%)
Apr 20, 2020 6.149 6.633 6.018 6.584 129,852 +0.40(+6.50%)
Apr 17, 2020 6.354 6.358 6.067 6.182 96,838 +0.11(+1.89%)
Apr 16, 2020 6.076 6.199 5.912 6.067 79,236 +0.01(+0.14%)
Apr 15, 2020 6.158 6.166 5.895 6.059 113,087 -0.34(-5.26%)
Apr 14, 2020 6.354 6.502 6.182 6.395 200,970 +0.11(+1.69%)
Apr 13, 2020 6.338 6.338 6.076 6.289 121,365 -0.05(-0.78%)
Apr 09, 2020 6.469 6.543 6.084 6.338 132,085 +0.21(+3.48%)
Apr 08, 2020 5.493 6.338 5.469 6.125 226,764 +0.66(+12.16%)
Apr 07, 2020 5.584 5.756 5.354 5.461 172,389 +0.06(+1.06%)
Apr 06, 2020 5.329 5.646 5.252 5.403 112,663 +0.18(+3.45%)
Apr 03, 2020 5.452 5.591 5.002 5.223 133,427 -0.20(-3.78%)
Apr 02, 2020 5.731 5.821 5.256 5.428 138,239 -0.26(-4.61%)
Apr 01, 2020 5.739 5.854 5.518 5.690 92,749 -0.31(-5.19%)
Mar 31, 2020 5.780 6.141 5.780 6.002 110,405 +0.30(+5.17%)
Mar 30, 2020 5.690 5.764 5.484 5.707 189,638 -0.02(-0.43%)
Mar 27, 2020 5.108 5.846 4.993 5.731 250,389 +0.30(+5.59%)
Mar 26, 2020 5.264 5.703 4.846 5.428 319,257 +0.36(+7.12%)
Mar 25, 2020 4.657 5.379 4.444 5.067 295,751 +0.46(+9.96%)
Mar 24, 2020 4.559 4.731 4.280 4.608 322,473 +0.23(+5.24%)
Mar 23, 2020 5.059 5.059 4.264 4.378 255,616 -0.64(-12.75%)
Mar 20, 2020 4.993 5.780 4.633 5.018 329,543 +0.08(+1.66%)
Mar 19, 2020 4.534 5.288 4.247 4.936 289,644 +0.40(+8.86%)
Mar 18, 2020 5.338 5.545 4.526 4.534 194,962 -1.25(-21.56%)
Mar 17, 2020 5.748 6.149 5.305 5.780 175,466 -0.02(-0.42%)
Mar 16, 2020 6.190 6.207 5.715 5.805 142,162 -0.71(-10.83%)
Mar 13, 2020 6.658 6.776 6.199 6.510 107,693 +0.28(+4.47%)
Mar 12, 2020 6.600 6.609 5.879 6.231 386,852 -0.73(-10.48%)
Mar 11, 2020 7.601 7.601 6.945 6.961 267,285 -0.79(-10.16%)
Mar 10, 2020 7.584 7.904 7.344 7.748 244,733 +0.57(+7.88%)
Mar 09, 2020 7.871 7.871 6.764 7.183 511,316 -1.21(-14.37%)
Mar 06, 2020 8.667 8.667 8.371 8.388 207,580 -0.27(-3.13%)
Mar 05, 2020 8.945 8.986 8.617 8.658 137,238 -0.38(-4.17%)
Mar 04, 2020 8.781 9.142 8.781 9.036 116,362 +0.36(+4.16%)
Mar 03, 2020 8.855 8.986 8.675 8.675 114,007 -0.20(-2.22%)
Mar 02, 2020 8.650 8.995 8.617 8.872 220,001 +0.25(+2.85%)
Feb 28, 2020 8.691 8.814 8.380 8.626 337,105 -0.25(-2.77%)
Feb 27, 2020 9.167 9.241 8.634 8.872 534,992 -0.43(-4.67%)
Feb 26, 2020 9.478 9.577 9.298 9.306 92,746 -0.13(-1.39%)
Feb 25, 2020 9.716 9.749 9.429 9.437 188,288 -0.29(-2.95%)
Feb 24, 2020 10.00 10.02 9.675 9.724 231,292 -0.41(-4.04%)
Feb 21, 2020 10.23 10.24 10.10 10.13 95,496 -0.10(-0.96%)
Feb 20, 2020 10.22 10.34 10.09 10.23 72,402 +0.00(+0.00%)
Feb 19, 2020 10.27 10.28 10.04 10.23 95,660 -0.01(-0.08%)
Feb 18, 2020 10.17 10.38 10.06 10.24 124,513 +0.04(+0.40%)
Feb 14, 2020 10.15 10.32 10.15 10.20 76,348 -0.03(-0.32%)
Feb 13, 2020 10.24 10.33 10.14 10.23 67,125 -0.01(-0.08%)
Feb 12, 2020 10.09 10.38 10.08 10.24 117,272 +0.16(+1.63%)
Feb 11, 2020 10.04 10.21 9.987 10.08 159,251 +0.06(+0.57%)
Feb 10, 2020 9.995 10.11 9.954 10.02 90,165 -0.03(-0.33%)
Feb 07, 2020 10.12 10.13 9.995 10.05 158,307 -0.07(-0.73%)
Feb 06, 2020 10.31 10.31 9.905 10.13 236,963 -0.16(-1.59%)
Feb 05, 2020 10.57 10.57 10.18 10.29 136,678 +0.21(+2.12%)
Feb 04, 2020 10.12 10.19 9.954 10.08 132,661 +0.00(+0.00%)
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.