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, 2018 7.522 7.639 7.498 7.616 327,266 +0.02(+0.31%)
Apr 27, 2018 7.639 7.660 7.545 7.592 102,124 -0.02(-0.31%)
Apr 26, 2018 7.592 7.686 7.569 7.616 58,504 +0.00(+0.00%)
Apr 25, 2018 7.639 7.639 7.569 7.616 76,563 +0.05(+0.62%)
Apr 24, 2018 7.780 7.780 7.545 7.569 109,871 -0.16(-2.13%)
Apr 23, 2018 7.733 7.780 7.639 7.733 106,313 +0.02(+0.30%)
Apr 20, 2018 7.710 7.757 7.545 7.710 117,401 +0.07(+0.92%)
Apr 19, 2018 7.757 7.757 7.616 7.639 89,890 -0.09(-1.22%)
Apr 18, 2018 7.686 7.757 7.663 7.733 77,854 +0.09(+1.23%)
Apr 17, 2018 7.733 7.769 7.616 7.639 112,787 -0.12(-1.52%)
Apr 16, 2018 7.498 7.780 7.475 7.757 217,718 +0.24(+3.13%)
Apr 13, 2018 7.522 7.613 7.475 7.522 102,705 +0.02(+0.31%)
Apr 12, 2018 7.428 7.538 7.407 7.498 105,665 +0.05(+0.63%)
Apr 11, 2018 7.451 7.569 7.428 7.451 89,288 -0.04(-0.47%)
Apr 10, 2018 7.263 7.522 7.263 7.487 222,264 +0.27(+3.75%)
Apr 09, 2018 7.240 7.322 7.193 7.216 52,958 -0.04(-0.49%)
Apr 06, 2018 7.310 7.357 7.216 7.251 87,386 -0.08(-1.12%)
Apr 05, 2018 7.240 7.357 7.240 7.334 49,985 +0.09(+1.30%)
Apr 04, 2018 7.193 7.263 7.146 7.240 121,076 -0.01(-0.16%)
Apr 03, 2018 7.240 7.334 7.193 7.251 83,291 -0.01(-0.16%)
Apr 02, 2018 7.310 7.381 7.193 7.263 123,019 -0.07(-0.96%)
Mar 29, 2018 7.334 7.334 7.334 0 +0.00(+0.00%)
Mar 28, 2018 7.357 7.404 7.287 7.334 115,344 -0.05(-0.64%)
Mar 27, 2018 7.381 7.475 7.313 7.381 138,991 -0.05(-0.63%)
Mar 26, 2018 7.404 7.522 7.287 7.428 305,777 +0.05(+0.64%)
Mar 23, 2018 7.498 7.545 7.381 7.381 173,554 -0.13(-1.72%)
Mar 22, 2018 7.616 7.639 7.475 7.510 141,414 -0.13(-1.69%)
Mar 21, 2018 7.616 7.698 7.592 7.639 91,756 +0.05(+0.62%)
Mar 20, 2018 7.616 7.733 7.522 7.592 238,792 +0.00(+0.00%)
Mar 19, 2018 7.686 7.733 7.592 7.592 145,740 -0.14(-1.82%)
Mar 16, 2018 7.522 7.780 7.522 7.733 514,797 +0.19(+2.49%)
Mar 15, 2018 7.663 7.710 7.522 7.545 112,279 -0.14(-1.83%)
Mar 14, 2018 7.733 7.733 7.639 7.686 120,782 -0.05(-0.61%)
Mar 13, 2018 7.545 7.757 7.545 7.733 173,192 +0.16(+2.17%)
Mar 12, 2018 7.498 7.604 7.475 7.569 185,144 +0.07(+0.94%)
Mar 09, 2018 7.451 7.498 7.404 7.498 157,453 +0.09(+1.27%)
Mar 08, 2018 7.428 7.475 7.404 7.404 77,963 -0.02(-0.32%)
Mar 07, 2018 7.451 7.498 7.428 7.428 103,295 -0.02(-0.32%)
Mar 06, 2018 7.545 7.569 7.428 7.451 159,836 -0.02(-0.31%)
Mar 05, 2018 7.428 7.545 7.404 7.475 118,678 +0.07(+0.95%)
Mar 02, 2018 7.451 7.451 7.404 7.404 211,145 -0.09(-1.25%)
Mar 01, 2018 7.428 7.510 7.381 7.498 172,724 +0.09(+1.27%)
Feb 28, 2018 7.475 7.545 7.404 7.404 150,846 -0.12(-1.56%)
Feb 27, 2018 7.522 7.590 7.475 7.522 74,246 -0.07(-0.93%)
Feb 26, 2018 7.616 7.616 7.475 7.592 148,953 +0.02(+0.31%)
Feb 23, 2018 7.475 7.592 7.454 7.569 110,050 +0.07(+0.94%)
Feb 22, 2018 7.522 7.592 7.334 7.498 170,038 +0.02(+0.31%)
Feb 21, 2018 7.451 7.569 7.428 7.475 122,791 +0.02(+0.32%)
Feb 20, 2018 7.357 7.545 7.357 7.451 152,013 +0.05(+0.63%)
Feb 16, 2018 7.404 7.404 7.404 0 -0.14(-1.87%)
Feb 15, 2018 7.663 7.663 7.451 7.545 89,231 -0.02(-0.31%)
Feb 14, 2018 7.334 7.639 7.287 7.569 255,233 +0.26(+3.54%)
Feb 13, 2018 7.569 7.569 7.310 7.310 201,226 -0.28(-3.72%)
Feb 12, 2018 7.240 7.686 7.240 7.592 270,844 +0.45(+6.25%)
Feb 09, 2018 7.240 7.323 7.005 7.146 355,657 -0.07(-0.98%)
Feb 08, 2018 7.498 7.569 7.181 7.216 237,191 -0.31(-4.06%)
Feb 07, 2018 7.592 7.592 7.475 7.522 150,699 +0.00(+0.00%)
Feb 06, 2018 7.216 7.639 7.169 7.522 239,586 +0.21(+2.89%)
Feb 05, 2018 7.498 7.522 7.287 7.310 550,887 -0.28(-3.72%)
Feb 02, 2018 7.686 7.710 7.569 7.592 224,193 -0.09(-1.22%)
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.