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

Capital Product Part (NQ: CPLP )

16.90 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 11.04 11.50 10.93 11.22 153,446 +0.18(+1.63%)
May 27, 2021 11.07 11.12 10.92 11.04 60,725 +0.09(+0.82%)
May 26, 2021 11.03 11.20 10.90 10.95 79,116 -0.11(-0.97%)
May 25, 2021 11.44 11.63 11.05 11.06 77,650 -0.37(-3.22%)
May 24, 2021 11.37 11.62 11.37 11.43 108,615 +0.10(+0.87%)
May 21, 2021 11.25 11.46 11.25 11.33 83,873 +0.19(+1.69%)
May 20, 2021 11.19 11.21 11.03 11.14 66,278 -0.10(-0.88%)
May 19, 2021 11.11 11.50 10.97 11.24 53,168 +0.05(+0.48%)
May 18, 2021 11.13 11.45 11.11 11.19 87,760 -0.04(-0.40%)
May 17, 2021 11.13 11.30 11.00 11.23 50,242 +0.10(+0.89%)
May 14, 2021 11.07 11.34 10.95 11.13 82,472 +0.12(+1.06%)
May 13, 2021 11.07 11.34 10.79 11.02 117,454 -0.08(-0.73%)
May 12, 2021 11.48 11.52 11.02 11.10 85,388 -0.38(-3.29%)
May 11, 2021 11.63 11.76 11.41 11.47 97,356 -0.29(-2.44%)
May 10, 2021 12.03 12.11 11.70 11.76 123,272 -0.16(-1.36%)
May 07, 2021 11.46 12.07 11.38 11.92 117,011 +0.50(+4.40%)
May 06, 2021 11.63 11.64 11.25 11.42 67,751 -0.22(-1.93%)
May 05, 2021 11.72 11.99 11.56 11.64 106,549 -0.02(-0.15%)
May 04, 2021 11.90 11.96 11.37 11.66 66,681 -0.25(-2.11%)
May 03, 2021 11.55 12.12 11.46 11.91 195,019 +0.48(+4.24%)
Apr 30, 2021 11.34 11.57 11.22 11.43 123,085 +0.22(+1.92%)
Apr 29, 2021 11.18 11.31 10.71 11.21 406,133 +0.10(+0.88%)
Apr 28, 2021 11.19 11.27 10.95 11.12 111,683 -0.07(-0.64%)
Apr 27, 2021 11.07 11.21 10.98 11.19 69,849 +0.18(+1.62%)
Apr 26, 2021 11.00 11.02 10.64 11.01 101,535 +0.04(+0.41%)
Apr 23, 2021 10.81 11.04 10.74 10.96 107,228 +0.08(+0.74%)
Apr 22, 2021 11.22 11.43 10.80 10.88 203,660 -0.13(-1.21%)
Apr 21, 2021 10.58 11.18 10.54 11.02 337,034 +0.48(+4.57%)
Apr 20, 2021 10.16 10.54 9.841 10.54 201,206 +0.53(+5.25%)
Apr 19, 2021 9.966 10.04 9.788 10.01 63,361 +0.12(+1.17%)
Apr 16, 2021 9.690 9.975 9.622 9.895 81,067 +0.18(+1.83%)
Apr 15, 2021 9.699 9.752 9.449 9.717 58,645 +0.01(+0.09%)
Apr 14, 2021 9.494 9.770 9.423 9.708 65,255 +0.22(+2.35%)
Apr 13, 2021 9.414 9.503 9.182 9.485 55,486 +0.02(+0.19%)
Apr 12, 2021 9.458 9.610 9.325 9.467 54,614 -0.10(-1.02%)
Apr 09, 2021 9.583 9.726 9.458 9.565 79,944 -0.06(-0.65%)
Apr 08, 2021 9.708 9.740 9.504 9.628 58,531 -0.01(-0.09%)
Apr 07, 2021 9.637 9.841 9.512 9.637 57,831 -0.02(-0.18%)
Apr 06, 2021 9.708 9.859 9.637 9.654 40,155 -0.01(-0.09%)
Apr 05, 2021 9.975 9.975 9.397 9.663 156,187 -0.14(-1.45%)
Apr 01, 2021 10.01 10.01 9.708 9.806 60,856 -0.11(-1.08%)
Mar 31, 2021 9.984 10.06 9.886 9.913 61,275 -0.06(-0.63%)
Mar 30, 2021 9.886 10.06 9.824 9.975 44,006 -0.02(-0.18%)
Mar 29, 2021 10.33 10.33 9.975 9.993 69,977 -0.37(-3.61%)
Mar 26, 2021 10.18 10.39 10.07 10.37 75,902 +0.35(+3.47%)
Mar 25, 2021 9.832 10.10 9.726 10.02 63,364 +0.04(+0.45%)
Mar 24, 2021 10.14 10.51 9.816 9.975 122,221 +0.00(+0.00%)
Mar 23, 2021 10.56 10.56 9.877 9.975 205,677 -0.50(-4.76%)
Mar 22, 2021 10.08 10.64 10.08 10.47 275,927 +0.39(+3.89%)
Mar 19, 2021 9.619 10.11 9.280 10.08 191,102 +0.53(+5.60%)
Mar 18, 2021 9.734 10.31 9.490 9.547 201,305 -0.19(-1.92%)
Mar 17, 2021 9.173 9.975 9.138 9.734 232,434 +0.62(+6.84%)
Mar 16, 2021 9.503 9.503 9.111 9.111 96,160 -0.37(-3.94%)
Mar 15, 2021 9.084 9.699 9.040 9.485 207,743 +0.43(+4.72%)
Mar 12, 2021 9.013 9.173 8.866 9.058 159,776 +0.00(+0.00%)
Mar 11, 2021 9.173 9.191 8.915 9.058 104,035 -0.13(-1.45%)
Mar 10, 2021 8.906 9.298 8.835 9.191 244,596 +0.40(+4.56%)
Mar 09, 2021 8.897 8.995 8.684 8.790 101,095 -0.06(-0.70%)
Mar 08, 2021 8.773 8.995 8.764 8.853 84,704 +0.05(+0.61%)
Mar 05, 2021 8.888 8.951 8.586 8.799 86,905 +0.02(+0.20%)
Mar 04, 2021 8.799 8.986 8.584 8.782 187,109 -0.10(-1.10%)
Mar 03, 2021 9.084 9.093 8.808 8.879 118,309 +0.01(+0.10%)
Mar 02, 2021 8.639 9.022 8.639 8.871 101,636 +0.21(+2.47%)
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.