Skip to main content

Capital Product Part (NQ: CPLP )

16.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.270 8.270 8.009 8.101 57,193 -0.16(-1.96%)
Aug 29, 2019 8.232 8.316 8.209 8.263 53,664 +0.06(+0.75%)
Aug 28, 2019 8.062 8.270 8.062 8.201 37,339 +0.19(+2.40%)
Aug 27, 2019 8.186 8.186 7.970 8.009 133,092 -0.09(-1.14%)
Aug 26, 2019 8.016 8.162 8.016 8.101 84,950 +0.10(+1.25%)
Aug 23, 2019 8.016 8.093 7.914 8.001 182,108 -0.10(-1.23%)
Aug 22, 2019 8.201 8.270 8.039 8.101 90,912 -0.09(-1.13%)
Aug 21, 2019 8.186 8.355 8.162 8.193 256,307 -0.02(-0.19%)
Aug 20, 2019 8.193 8.286 8.139 8.209 94,284 -0.03(-0.37%)
Aug 19, 2019 8.232 8.325 8.193 8.239 69,193 +0.07(+0.85%)
Aug 16, 2019 7.847 8.170 7.847 8.170 93,588 +0.35(+4.42%)
Aug 15, 2019 7.809 7.878 7.701 7.824 90,197 +0.08(+1.09%)
Aug 14, 2019 8.024 8.024 7.701 7.739 207,187 -0.32(-4.01%)
Aug 13, 2019 8.047 8.109 7.986 8.062 115,276 +0.02(+0.29%)
Aug 12, 2019 8.132 8.162 8.009 8.039 103,413 -0.12(-1.51%)
Aug 09, 2019 8.301 8.301 8.117 8.162 76,820 -0.12(-1.39%)
Aug 08, 2019 8.378 8.393 8.255 8.278 81,154 +0.01(+0.14%)
Aug 07, 2019 8.339 8.386 8.162 8.266 145,749 -0.09(-1.06%)
Aug 06, 2019 8.393 8.455 8.324 8.355 105,177 -0.03(-0.37%)
Aug 05, 2019 8.539 8.539 8.224 8.386 141,237 -0.18(-2.15%)
Aug 02, 2019 8.593 8.593 8.347 8.570 113,216 -0.05(-0.54%)
Aug 01, 2019 8.663 8.801 8.510 8.616 205,091 +0.03(+0.31%)
Jul 31, 2019 8.582 8.747 8.462 8.589 177,177 +0.17(+2.04%)
Jul 30, 2019 8.380 8.462 8.253 8.417 131,012 +0.04(+0.45%)
Jul 29, 2019 8.432 8.507 8.290 8.380 117,921 -0.08(-0.97%)
Jul 26, 2019 8.425 8.492 8.387 8.462 50,386 +0.03(+0.35%)
Jul 25, 2019 8.507 8.612 8.372 8.432 114,295 -0.04(-0.44%)
Jul 24, 2019 8.402 8.567 8.402 8.470 132,265 +0.07(+0.80%)
Jul 23, 2019 8.425 8.515 8.320 8.402 96,552 -0.01(-0.09%)
Jul 22, 2019 8.350 8.485 8.313 8.410 144,396 +0.07(+0.81%)
Jul 19, 2019 8.470 8.562 8.343 8.343 227,742 -0.12(-1.41%)
Jul 18, 2019 8.507 8.537 8.380 8.462 218,245 -0.08(-0.96%)
Jul 17, 2019 8.747 8.747 8.507 8.545 177,724 -0.20(-2.31%)
Jul 16, 2019 8.702 8.874 8.642 8.747 110,067 +0.08(+0.95%)
Jul 15, 2019 8.612 8.732 8.567 8.664 175,610 +0.11(+1.31%)
Jul 12, 2019 8.372 8.619 8.323 8.552 288,688 +0.19(+2.24%)
Jul 11, 2019 8.305 8.380 8.230 8.365 297,000 +0.07(+0.90%)
Jul 10, 2019 7.894 8.305 7.894 8.290 496,897 +0.43(+5.52%)
Jul 09, 2019 7.714 7.886 7.714 7.856 95,364 +0.11(+1.45%)
Jul 08, 2019 7.781 7.819 7.699 7.744 129,905 -0.04(-0.48%)
Jul 05, 2019 7.707 7.849 7.707 7.781 107,188 +0.03(+0.39%)
Jul 03, 2019 7.714 7.796 7.669 7.751 68,563 +0.01(+0.10%)
Jul 02, 2019 7.751 7.796 7.621 7.744 84,871 -0.03(-0.38%)
Jul 01, 2019 7.856 7.931 7.751 7.774 117,490 -0.08(-1.05%)
Jun 28, 2019 7.774 7.856 7.744 7.856 91,551 +0.07(+0.86%)
Jun 27, 2019 7.759 7.849 7.737 7.789 75,092 +0.01(+0.10%)
Jun 26, 2019 7.602 7.845 7.602 7.781 84,034 +0.18(+2.36%)
Jun 25, 2019 7.744 7.781 7.467 7.602 258,889 -0.19(-2.50%)
Jun 24, 2019 7.841 7.856 7.714 7.796 101,571 -0.10(-1.23%)
Jun 21, 2019 7.894 7.931 7.819 7.894 333,060 +0.02(+0.29%)
Jun 20, 2019 7.924 7.931 7.819 7.871 90,082 +0.00(+0.00%)
Jun 19, 2019 7.811 7.931 7.766 7.871 110,357 +0.04(+0.57%)
Jun 18, 2019 7.841 7.924 7.789 7.826 80,057 -0.01(-0.10%)
Jun 17, 2019 7.849 7.879 7.804 7.834 147,947 -0.01(-0.19%)
Jun 14, 2019 7.804 7.864 7.737 7.849 160,115 +0.07(+0.96%)
Jun 13, 2019 7.744 7.804 7.714 7.774 113,687 +0.10(+1.27%)
Jun 12, 2019 7.729 7.811 7.632 7.677 194,962 -0.07(-0.97%)
Jun 11, 2019 7.662 7.811 7.549 7.751 167,162 +0.16(+2.17%)
Jun 10, 2019 7.669 7.774 7.564 7.587 136,858 -0.07(-0.88%)
Jun 07, 2019 7.579 7.781 7.542 7.654 126,702 +0.04(+0.49%)
Jun 06, 2019 7.549 7.647 7.520 7.617 66,848 +0.04(+0.49%)
Jun 05, 2019 7.819 7.819 7.520 7.579 122,052 -0.22(-2.88%)
Jun 04, 2019 7.662 7.849 7.632 7.804 140,780 +0.18(+2.36%)
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.