Chronicle Journal: Finance

Capital Product Part (NQ: CPLP )

12.33 USD -0.04 (-0.32%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 11.88 12.55 11.83 12.37 300,170 +0.54(+4.56%)
Apr 20, 2021 11.41 11.84 11.05 11.83 179,199 +0.59(+5.25%)
Apr 19, 2021 11.19 11.27 10.99 11.24 56,431 +0.13(+1.17%)
Apr 16, 2021 10.88 11.20 10.80 11.11 72,200 +0.20(+1.83%)
Apr 15, 2021 10.89 10.95 10.61 10.91 52,231 +0.01(+0.09%)
Apr 14, 2021 10.66 10.97 10.58 10.90 58,118 +0.25(+2.35%)
Apr 13, 2021 10.57 10.67 10.31 10.65 49,417 +0.02(+0.19%)
Apr 12, 2021 10.62 10.79 10.47 10.63 48,641 -0.11(-1.02%)
Apr 09, 2021 10.76 10.92 10.62 10.74 71,200 -0.07(-0.65%)
Apr 08, 2021 10.90 10.94 10.67 10.81 52,129 -0.01(-0.09%)
Apr 07, 2021 10.82 11.05 10.68 10.82 51,506 -0.02(-0.18%)
Apr 06, 2021 10.90 11.07 10.82 10.84 35,763 -0.01(-0.09%)
Apr 05, 2021 11.20 11.20 10.55 10.85 139,104 -0.16(-1.45%)
Apr 01, 2021 11.24 11.24 10.90 11.01 54,200 -0.12(-1.08%)
Mar 31, 2021 11.21 11.29 11.10 11.13 54,573 -0.07(-0.62%)
Mar 30, 2021 11.10 11.29 11.03 11.20 39,193 -0.02(-0.18%)
Mar 29, 2021 11.60 11.60 11.20 11.22 62,323 -0.42(-3.61%)
Mar 26, 2021 11.43 11.67 11.31 11.64 67,600 +0.39(+3.47%)
Mar 25, 2021 11.04 11.34 10.92 11.25 56,434 +0.05(+0.45%)
Mar 24, 2021 11.38 11.80 11.02 11.20 108,853 +0.00(+0.00%)
Mar 23, 2021 11.86 11.86 11.09 11.20 183,181 -0.56(-4.76%)
Mar 22, 2021 11.32 11.95 11.32 11.76 245,747 +0.44(+3.89%)
Mar 19, 2021 10.80 11.35 10.42 11.32 170,200 +0.60(+5.60%)
Mar 18, 2021 10.93 11.58 10.65 10.72 179,287 -0.21(-1.92%)
Mar 17, 2021 10.30 11.20 10.26 10.93 207,011 +0.70(+6.84%)
Mar 16, 2021 10.67 10.67 10.23 10.23 85,643 -0.42(-3.94%)
Mar 15, 2021 10.20 10.89 10.15 10.65 185,021 +0.48(+4.72%)
Mar 12, 2021 10.12 10.30 9.955 10.17 142,300 +0.00(+0.00%)
Mar 11, 2021 10.30 10.32 10.01 10.17 92,656 -0.15(-1.45%)
Mar 10, 2021 10.00 10.44 9.920 10.32 217,843 +0.45(+4.56%)
Mar 09, 2021 9.990 10.10 9.750 9.870 90,038 -0.07(-0.70%)
Mar 08, 2021 9.850 10.10 9.840 9.940 75,440 +0.06(+0.61%)
Mar 05, 2021 9.980 10.05 9.640 9.880 77,400 +0.02(+0.20%)
Mar 04, 2021 9.880 10.09 9.638 9.860 166,644 -0.11(-1.10%)
Mar 03, 2021 10.20 10.21 9.890 9.970 105,369 +0.01(+0.10%)
Mar 02, 2021 9.700 10.13 9.700 9.960 90,520 +0.24(+2.47%)
Mar 01, 2021 9.590 9.890 9.580 9.720 64,205 +0.13(+1.36%)
Feb 26, 2021 9.620 9.860 9.540 9.590 44,300 -0.13(-1.34%)
Feb 25, 2021 10.16 10.20 9.720 9.720 44,909 -0.48(-4.71%)
Feb 24, 2021 9.870 10.20 9.818 10.20 62,719 +0.44(+4.51%)
Feb 23, 2021 9.830 9.910 9.300 9.760 129,584 -0.22(-2.20%)
Feb 22, 2021 10.03 10.26 9.905 9.980 64,528 -0.17(-1.67%)
Feb 19, 2021 10.00 10.22 9.860 10.15 79,100 +0.25(+2.53%)
Feb 18, 2021 10.10 10.20 9.900 9.900 58,243 -0.14(-1.39%)
Feb 17, 2021 10.30 10.30 9.940 10.04 141,312 -0.29(-2.81%)
Feb 16, 2021 9.900 10.48 9.900 10.33 173,057 +0.05(+0.49%)
Feb 12, 2021 9.860 10.43 9.860 10.28 211,700 +0.41(+4.15%)
Feb 11, 2021 10.00 10.01 9.790 9.870 39,588 -0.12(-1.20%)
Feb 10, 2021 10.19 10.24 9.900 9.990 74,093 -0.12(-1.19%)
Feb 09, 2021 9.980 10.28 9.910 10.11 85,272 +0.05(+0.50%)
Feb 08, 2021 9.920 10.46 9.920 10.06 207,490 +0.06(+0.60%)
Feb 05, 2021 9.890 10.23 9.805 10.00 110,000 +0.25(+2.56%)
Feb 04, 2021 9.690 10.00 9.592 9.750 144,263 +0.05(+0.52%)
Feb 03, 2021 9.300 9.740 9.300 9.700 80,096 +0.38(+4.08%)
Feb 02, 2021 9.200 9.350 9.020 9.320 78,331 +0.17(+1.86%)
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.