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

Capital Product Part (NQ: CPLP )

16.70 +0.32 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 9.059 9.201 9.059 9.122 71,981 +0.05(+0.52%)
Nov 27, 2019 9.090 9.170 8.972 9.075 92,855 -0.02(-0.17%)
Nov 26, 2019 9.043 9.185 9.027 9.090 237,342 +0.01(+0.09%)
Nov 25, 2019 8.932 9.083 8.893 9.083 131,590 +0.15(+1.68%)
Nov 22, 2019 9.067 9.075 8.932 8.932 118,789 -0.09(-1.05%)
Nov 21, 2019 9.051 9.122 8.877 9.027 110,047 -0.02(-0.26%)
Nov 20, 2019 9.059 9.106 8.964 9.051 96,004 -0.03(-0.35%)
Nov 19, 2019 9.098 9.154 9.051 9.083 65,736 -0.05(-0.52%)
Nov 18, 2019 9.114 9.130 8.988 9.130 93,290 +0.00(+0.00%)
Nov 15, 2019 9.193 9.280 9.122 9.130 85,264 -0.02(-0.26%)
Nov 14, 2019 9.209 9.264 9.067 9.154 67,953 -0.07(-0.77%)
Nov 13, 2019 9.288 9.288 9.154 9.225 67,384 -0.07(-0.77%)
Nov 12, 2019 9.288 9.343 9.217 9.296 69,134 +0.05(+0.51%)
Nov 11, 2019 9.011 9.296 9.011 9.249 122,904 +0.25(+2.72%)
Nov 08, 2019 9.043 9.193 8.996 9.004 136,752 -0.03(-0.35%)
Nov 07, 2019 9.256 9.312 9.027 9.035 102,658 -0.21(-2.22%)
Nov 06, 2019 9.336 9.343 9.209 9.241 63,748 -0.08(-0.85%)
Nov 05, 2019 9.170 9.343 9.170 9.320 89,547 +0.16(+1.73%)
Nov 04, 2019 9.264 9.359 9.098 9.162 200,585 -0.09(-1.02%)
Nov 01, 2019 9.233 9.343 9.170 9.256 96,523 +0.11(+1.17%)
Oct 31, 2019 9.011 9.264 8.901 9.150 142,340 +0.09(+1.05%)
Oct 30, 2019 9.078 9.170 8.863 9.055 203,012 +0.00(+0.00%)
Oct 29, 2019 9.109 9.155 9.055 9.055 127,070 -0.07(-0.76%)
Oct 28, 2019 9.116 9.224 9.116 9.124 68,000 +0.02(+0.25%)
Oct 25, 2019 9.116 9.197 9.047 9.101 88,649 -0.05(-0.50%)
Oct 24, 2019 9.155 9.216 9.093 9.147 119,043 -0.01(-0.08%)
Oct 23, 2019 9.132 9.232 9.093 9.155 176,871 -0.01(-0.08%)
Oct 22, 2019 9.109 9.209 9.078 9.163 74,105 +0.06(+0.68%)
Oct 21, 2019 9.001 9.109 9.001 9.101 76,787 +0.09(+1.02%)
Oct 18, 2019 9.147 9.147 8.932 9.009 113,346 -0.06(-0.68%)
Oct 17, 2019 9.201 9.257 9.055 9.070 53,038 -0.07(-0.76%)
Oct 16, 2019 9.140 9.247 9.078 9.140 90,456 +0.03(+0.34%)
Oct 15, 2019 9.093 9.293 9.063 9.109 91,030 +0.00(+0.00%)
Oct 14, 2019 9.155 9.178 9.001 9.109 85,567 -0.06(-0.67%)
Oct 11, 2019 8.786 9.232 8.778 9.170 238,651 +0.39(+4.47%)
Oct 10, 2019 8.539 8.801 8.539 8.778 102,382 +0.19(+2.24%)
Oct 09, 2019 8.578 8.709 8.455 8.586 184,476 -0.01(-0.09%)
Oct 08, 2019 8.655 8.755 8.424 8.593 339,818 -0.02(-0.18%)
Oct 07, 2019 8.278 8.616 8.278 8.609 124,310 +0.30(+3.61%)
Oct 04, 2019 8.093 8.385 8.093 8.309 94,498 +0.20(+2.47%)
Oct 03, 2019 8.109 8.132 8.062 8.109 126,220 +0.00(+0.00%)
Oct 02, 2019 8.224 8.224 8.032 8.109 91,268 -0.12(-1.40%)
Oct 01, 2019 8.263 8.309 8.193 8.224 64,705 -0.01(-0.09%)
Sep 30, 2019 8.309 8.355 8.193 8.232 70,625 +0.04(+0.47%)
Sep 27, 2019 8.155 8.232 8.124 8.193 72,401 +0.05(+0.57%)
Sep 26, 2019 8.109 8.186 8.086 8.147 66,480 +0.02(+0.28%)
Sep 25, 2019 8.132 8.193 8.024 8.124 105,656 -0.02(-0.28%)
Sep 24, 2019 8.186 8.216 8.078 8.147 68,824 -0.05(-0.66%)
Sep 23, 2019 8.209 8.263 8.178 8.201 80,973 -0.02(-0.28%)
Sep 20, 2019 8.201 8.274 8.178 8.224 37,565 +0.00(+0.00%)
Sep 19, 2019 8.270 8.301 8.213 8.224 41,400 -0.02(-0.19%)
Sep 18, 2019 8.232 8.270 8.162 8.239 43,616 -0.02(-0.19%)
Sep 17, 2019 8.278 8.278 8.116 8.255 61,029 +0.01(+0.09%)
Sep 16, 2019 8.278 8.393 8.193 8.247 71,985 -0.03(-0.37%)
Sep 13, 2019 8.178 8.355 8.174 8.278 58,233 +0.10(+1.22%)
Sep 12, 2019 8.255 8.263 8.155 8.178 136,578 -0.06(-0.75%)
Sep 11, 2019 8.270 8.323 8.124 8.239 81,683 -0.03(-0.37%)
Sep 10, 2019 8.216 8.393 8.216 8.270 55,074 +0.04(+0.47%)
Sep 09, 2019 8.062 8.286 8.062 8.232 68,312 +0.18(+2.29%)
Sep 06, 2019 7.962 8.147 7.916 8.047 45,624 +0.12(+1.45%)
Sep 05, 2019 8.116 8.170 7.878 7.932 200,266 -0.14(-1.72%)
Sep 04, 2019 7.962 8.109 7.932 8.070 40,271 +0.13(+1.65%)
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.