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 (%)
Apr 30, 2019 7.867 7.997 7.802 7.860 151,906 +0.09(+1.11%)
Apr 29, 2019 7.889 8.126 7.716 7.774 306,460 -0.06(-0.83%)
Apr 26, 2019 7.824 7.882 7.759 7.838 134,748 +0.02(+0.28%)
Apr 25, 2019 7.989 7.989 7.803 7.817 214,810 -0.15(-1.90%)
Apr 24, 2019 8.076 8.112 7.910 7.968 186,282 -0.11(-1.34%)
Apr 23, 2019 8.112 8.184 8.040 8.076 110,471 +0.02(+0.27%)
Apr 22, 2019 7.946 8.148 7.946 8.054 201,798 +0.06(+0.72%)
Apr 18, 2019 7.997 8.004 7.856 7.997 108,049 -0.02(-0.27%)
Apr 17, 2019 8.047 8.092 7.917 8.018 241,758 -0.03(-0.36%)
Apr 16, 2019 8.104 8.155 7.982 8.047 159,784 -0.04(-0.44%)
Apr 15, 2019 8.061 8.119 8.004 8.083 188,642 +0.04(+0.45%)
Apr 12, 2019 8.119 8.162 7.989 8.047 128,490 -0.05(-0.62%)
Apr 11, 2019 8.104 8.198 8.040 8.097 133,193 -0.06(-0.71%)
Apr 10, 2019 7.961 8.162 7.961 8.155 226,666 +0.18(+2.25%)
Apr 09, 2019 8.169 8.169 7.925 7.975 138,878 -0.20(-2.46%)
Apr 08, 2019 8.140 8.263 8.025 8.176 338,207 +0.06(+0.71%)
Apr 05, 2019 8.054 8.133 7.831 8.119 246,830 +0.05(+0.62%)
Apr 04, 2019 7.673 8.112 7.673 8.069 423,400 +0.42(+5.55%)
Apr 03, 2019 7.436 7.716 7.436 7.644 340,597 +0.20(+2.71%)
Apr 02, 2019 7.515 7.659 7.407 7.443 279,447 -0.12(-1.52%)
Apr 01, 2019 7.522 7.752 7.486 7.558 221,045 +0.02(+0.29%)
Mar 29, 2019 7.882 7.910 7.407 7.536 441,096 -0.24(-3.05%)
Mar 28, 2019 7.788 8.557 7.558 7.774 790,547 -3.75(-32.56%)
Mar 27, 2019 11.18 11.53 11.18 11.53 78,504 +0.30(+2.69%)
Mar 26, 2019 11.23 11.38 11.18 11.23 123,865 +0.05(+0.45%)
Mar 25, 2019 11.28 11.33 11.12 11.18 95,862 -0.10(-0.89%)
Mar 22, 2019 11.33 11.53 11.28 11.28 39,870 -0.20(-1.75%)
Mar 21, 2019 11.43 11.68 11.43 11.48 46,299 +0.05(+0.44%)
Mar 20, 2019 11.63 11.68 11.23 11.43 459,960 -0.30(-2.57%)
Mar 19, 2019 11.93 11.93 11.58 11.73 58,707 -0.20(-1.69%)
Mar 18, 2019 11.58 11.98 11.58 11.93 93,383 +0.35(+3.04%)
Mar 15, 2019 11.63 11.93 11.53 11.58 225,037 -0.05(-0.43%)
Mar 14, 2019 11.93 12.17 11.53 11.63 118,863 -0.25(-2.12%)
Mar 13, 2019 11.78 12.48 11.73 11.88 185,830 +0.05(+0.43%)
Mar 12, 2019 11.38 11.88 11.38 11.83 117,603 +0.50(+4.44%)
Mar 11, 2019 10.82 11.38 10.82 11.33 107,821 +0.45(+4.17%)
Mar 08, 2019 11.12 11.13 10.87 10.87 74,357 -0.25(-2.26%)
Mar 07, 2019 11.18 11.23 11.12 11.12 50,248 -0.15(-1.34%)
Mar 06, 2019 11.33 11.45 11.20 11.28 51,767 -0.10(-0.88%)
Mar 05, 2019 11.38 11.53 11.28 11.38 84,617 +0.00(+0.00%)
Mar 04, 2019 11.33 11.48 11.33 11.38 50,676 +0.00(+0.00%)
Mar 01, 2019 11.43 11.53 11.28 11.38 90,626 -0.10(-0.88%)
Feb 28, 2019 11.58 11.58 11.43 11.48 63,490 -0.05(-0.44%)
Feb 27, 2019 11.58 11.63 11.53 11.53 68,914 -0.05(-0.43%)
Feb 26, 2019 11.53 11.68 11.50 11.58 67,825 -0.05(-0.43%)
Feb 25, 2019 11.48 11.63 11.45 11.63 61,463 +0.18(+1.54%)
Feb 22, 2019 11.38 11.48 11.38 11.45 51,650 +0.03(+0.22%)
Feb 21, 2019 11.53 11.53 11.33 11.43 77,725 +0.00(+0.00%)
Feb 20, 2019 11.53 11.63 11.43 11.43 109,395 -0.20(-1.73%)
Feb 19, 2019 11.58 11.63 11.43 11.63 61,380 +0.15(+1.32%)
Feb 15, 2019 11.48 11.58 11.38 11.48 91,401 +0.10(+0.89%)
Feb 14, 2019 11.53 11.53 11.28 11.38 63,862 -0.10(-0.88%)
Feb 13, 2019 11.43 11.58 11.33 11.48 96,700 +0.10(+0.89%)
Feb 12, 2019 10.97 11.42 10.97 11.38 100,688 +0.50(+4.63%)
Feb 11, 2019 10.97 11.02 10.85 10.87 48,991 -0.10(-0.92%)
Feb 08, 2019 10.87 11.02 10.87 10.97 22,110 +0.05(+0.46%)
Feb 07, 2019 11.07 11.07 10.77 10.92 90,454 -0.10(-0.91%)
Feb 06, 2019 11.18 11.23 10.92 11.02 85,760 -0.20(-1.79%)
Feb 05, 2019 11.33 11.43 11.12 11.23 101,132 -0.15(-1.33%)
Feb 04, 2019 11.33 11.43 11.18 11.38 91,836 +1.54(+15.60%)
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.