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

Capital Product Part (NQ: CPLP )

16.65 +0.45 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.013 8.145 7.947 8.005 149,146 +0.09(+1.11%)
Apr 29, 2019 8.035 8.276 7.859 7.918 300,890 -0.07(-0.83%)
Apr 26, 2019 7.969 8.027 7.903 7.983 132,299 +0.02(+0.28%)
Apr 25, 2019 8.137 8.137 7.947 7.962 210,906 -0.15(-1.90%)
Apr 24, 2019 8.225 8.262 8.057 8.115 182,896 -0.11(-1.34%)
Apr 23, 2019 8.262 8.335 8.189 8.225 108,463 +0.02(+0.27%)
Apr 22, 2019 8.093 8.298 8.093 8.203 198,130 +0.06(+0.72%)
Apr 18, 2019 8.145 8.152 8.002 8.145 106,085 -0.02(-0.27%)
Apr 17, 2019 8.196 8.242 8.064 8.167 237,364 -0.03(-0.36%)
Apr 16, 2019 8.254 8.306 8.130 8.196 156,880 -0.04(-0.44%)
Apr 15, 2019 8.211 8.269 8.152 8.233 185,213 +0.04(+0.45%)
Apr 12, 2019 8.269 8.313 8.137 8.196 126,155 -0.05(-0.62%)
Apr 11, 2019 8.254 8.350 8.189 8.247 130,772 -0.06(-0.71%)
Apr 10, 2019 8.108 8.313 8.108 8.306 222,546 +0.18(+2.25%)
Apr 09, 2019 8.320 8.320 8.071 8.123 136,354 -0.21(-2.46%)
Apr 08, 2019 8.291 8.416 8.174 8.328 332,060 +0.06(+0.71%)
Apr 05, 2019 8.203 8.284 7.976 8.269 242,344 +0.05(+0.62%)
Apr 04, 2019 7.815 8.262 7.815 8.218 415,705 +0.43(+5.55%)
Apr 03, 2019 7.573 7.859 7.573 7.786 334,407 +0.21(+2.71%)
Apr 02, 2019 7.654 7.800 7.544 7.581 274,368 -0.12(-1.52%)
Apr 01, 2019 7.661 7.896 7.625 7.698 217,028 +0.02(+0.29%)
Mar 29, 2019 8.027 8.057 7.544 7.676 433,079 -0.24(-3.05%)
Mar 28, 2019 7.932 8.716 7.698 7.918 776,179 -3.82(-32.56%)
Mar 27, 2019 11.38 11.74 11.38 11.74 77,078 +0.31(+2.69%)
Mar 26, 2019 11.43 11.59 11.38 11.43 121,614 +0.05(+0.45%)
Mar 25, 2019 11.48 11.54 11.33 11.38 94,120 -0.10(-0.89%)
Mar 22, 2019 11.54 11.74 11.48 11.48 39,145 -0.21(-1.75%)
Mar 21, 2019 11.64 11.89 11.64 11.69 45,458 +0.05(+0.44%)
Mar 20, 2019 11.84 11.89 11.43 11.64 451,600 -0.31(-2.57%)
Mar 19, 2019 12.15 12.15 11.79 11.95 57,640 -0.21(-1.69%)
Mar 18, 2019 11.79 12.20 11.79 12.15 91,686 +0.36(+3.04%)
Mar 15, 2019 11.84 12.15 11.74 11.79 220,947 -0.05(-0.43%)
Mar 14, 2019 12.15 12.40 11.74 11.84 116,703 -0.26(-2.12%)
Mar 13, 2019 12.00 12.71 11.95 12.10 182,452 +0.05(+0.42%)
Mar 12, 2019 11.59 12.10 11.59 12.05 115,466 +0.51(+4.44%)
Mar 11, 2019 11.02 11.59 11.02 11.54 105,861 +0.46(+4.17%)
Mar 08, 2019 11.33 11.33 11.07 11.07 73,005 -0.26(-2.26%)
Mar 07, 2019 11.38 11.43 11.33 11.33 49,335 -0.15(-1.34%)
Mar 06, 2019 11.54 11.66 11.41 11.48 50,826 -0.10(-0.88%)
Mar 05, 2019 11.59 11.74 11.48 11.59 83,079 +0.00(+0.00%)
Mar 04, 2019 11.54 11.69 11.54 11.59 49,755 +0.00(+0.00%)
Mar 01, 2019 11.64 11.74 11.48 11.59 88,979 -0.10(-0.88%)
Feb 28, 2019 11.79 11.79 11.64 11.69 62,336 -0.05(-0.44%)
Feb 27, 2019 11.79 11.84 11.74 11.74 67,661 -0.05(-0.44%)
Feb 26, 2019 11.74 11.89 11.72 11.79 66,592 -0.05(-0.43%)
Feb 25, 2019 11.69 11.84 11.66 11.84 60,346 +0.18(+1.54%)
Feb 22, 2019 11.59 11.69 11.59 11.66 50,711 +0.03(+0.22%)
Feb 21, 2019 11.74 11.74 11.54 11.64 76,312 +0.00(+0.00%)
Feb 20, 2019 11.74 11.84 11.64 11.64 107,406 -0.21(-1.73%)
Feb 19, 2019 11.79 11.84 11.64 11.84 60,264 +0.15(+1.32%)
Feb 15, 2019 11.69 11.79 11.59 11.69 89,740 +0.10(+0.89%)
Feb 14, 2019 11.74 11.74 11.48 11.59 62,702 -0.10(-0.88%)
Feb 13, 2019 11.64 11.79 11.54 11.69 94,942 +0.10(+0.89%)
Feb 12, 2019 11.18 11.63 11.18 11.59 98,858 +0.51(+4.63%)
Feb 11, 2019 11.18 11.23 11.05 11.07 48,101 -0.10(-0.92%)
Feb 08, 2019 11.07 11.23 11.07 11.18 21,708 +0.05(+0.46%)
Feb 07, 2019 11.28 11.28 10.97 11.13 88,810 -0.10(-0.91%)
Feb 06, 2019 11.38 11.43 11.13 11.23 84,201 -0.21(-1.79%)
Feb 05, 2019 11.54 11.64 11.33 11.43 99,294 -0.15(-1.33%)
Feb 04, 2019 11.54 11.64 11.38 11.59 90,167 +0.18(+1.57%)
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.