Skip to main content

Capital Product Part (NQ: CPLP )

17.66 +0.21 (+1.20%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.97 21.31 20.93 21.21 115,925 +0.29(+1.39%)
Apr 27, 2012 21.35 21.35 20.87 20.92 94,835 -0.05(-0.23%)
Apr 26, 2012 20.38 21.14 20.38 20.97 99,335 +0.58(+2.86%)
Apr 25, 2012 20.60 20.63 20.34 20.38 82,446 +0.04(+0.18%)
Apr 24, 2012 20.48 20.58 20.17 20.35 63,584 -0.13(-0.65%)
Apr 23, 2012 20.09 20.51 20.02 20.48 49,779 +0.00(+0.00%)
Apr 20, 2012 20.14 20.53 20.07 20.48 57,920 +0.51(+2.55%)
Apr 19, 2012 20.02 20.29 19.78 19.97 38,675 -0.05(-0.24%)
Apr 18, 2012 20.36 20.58 19.90 20.02 47,179 -0.32(-1.55%)
Apr 17, 2012 19.97 20.41 19.97 20.34 43,097 +0.41(+2.07%)
Apr 16, 2012 20.14 20.14 19.44 19.92 75,818 -0.07(-0.36%)
Apr 13, 2012 20.29 20.53 19.73 20.00 97,353 +0.27(+1.35%)
Apr 12, 2012 19.24 19.73 19.15 19.73 51,694 +0.63(+3.30%)
Apr 11, 2012 19.19 19.66 18.98 19.10 100,735 +0.39(+2.08%)
Apr 10, 2012 19.41 19.66 18.69 18.71 168,371 -0.70(-3.62%)
Apr 09, 2012 19.78 19.95 19.17 19.41 86,730 -0.41(-2.08%)
Apr 05, 2012 19.73 20.36 19.41 19.83 109,398 -0.07(-0.37%)
Apr 04, 2012 20.04 20.12 19.66 19.90 72,212 -0.19(-0.97%)
Apr 03, 2012 20.14 20.51 19.87 20.09 165,251 -0.02(-0.12%)
Apr 02, 2012 19.68 20.19 19.68 20.12 76,781 +0.44(+2.22%)
Mar 30, 2012 19.27 19.85 19.27 19.68 84,133 +0.44(+2.27%)
Mar 29, 2012 19.51 19.68 18.93 19.24 54,580 -0.46(-2.34%)
Mar 28, 2012 19.53 19.79 19.17 19.70 56,226 +0.32(+1.63%)
Mar 27, 2012 19.58 19.90 19.22 19.39 112,241 -0.19(-0.99%)
Mar 26, 2012 19.58 20.09 19.44 19.58 116,731 +0.15(+0.75%)
Mar 23, 2012 18.78 19.51 18.69 19.44 95,948 +0.66(+3.49%)
Mar 22, 2012 18.78 18.95 18.69 18.78 44,328 -0.10(-0.51%)
Mar 21, 2012 18.83 19.05 18.71 18.88 54,718 +0.05(+0.26%)
Mar 20, 2012 18.69 18.93 18.20 18.83 98,363 +0.07(+0.39%)
Mar 19, 2012 18.88 18.93 18.49 18.76 77,842 -0.12(-0.64%)
Mar 16, 2012 18.39 18.90 18.25 18.88 100,493 +0.56(+3.05%)
Mar 15, 2012 17.84 18.54 17.81 18.32 84,394 +0.44(+2.44%)
Mar 14, 2012 17.96 18.24 17.71 17.88 40,018 +0.00(+0.00%)
Mar 13, 2012 18.47 18.61 17.84 17.88 73,959 -0.53(-2.90%)
Mar 12, 2012 18.81 18.81 18.39 18.42 33,021 -0.19(-1.04%)
Mar 09, 2012 18.44 18.71 18.20 18.61 56,563 +0.22(+1.19%)
Mar 08, 2012 17.98 18.47 17.73 18.39 69,887 +0.70(+3.98%)
Mar 07, 2012 17.20 17.69 17.20 17.69 52,956 +0.53(+3.11%)
Mar 06, 2012 17.30 17.40 16.94 17.16 118,873 -0.34(-1.94%)
Mar 05, 2012 17.59 17.67 17.23 17.50 89,858 -0.19(-1.10%)
Mar 02, 2012 17.96 18.13 17.64 17.69 56,913 -0.32(-1.75%)
Mar 01, 2012 18.30 18.37 17.96 18.01 71,510 -0.12(-0.67%)
Feb 29, 2012 18.47 18.56 18.08 18.13 57,877 -0.22(-1.19%)
Feb 28, 2012 18.18 18.42 18.08 18.35 53,940 +0.19(+1.07%)
Feb 27, 2012 18.78 18.78 18.10 18.15 104,522 -0.68(-3.61%)
Feb 24, 2012 18.81 19.07 18.44 18.83 70,446 +0.12(+0.65%)
Feb 23, 2012 18.47 18.76 18.39 18.71 36,342 +0.27(+1.45%)
Feb 22, 2012 19.17 19.22 18.39 18.44 66,155 -0.73(-3.80%)
Feb 21, 2012 18.88 19.17 18.78 19.17 90,168 +0.39(+2.07%)
Feb 17, 2012 18.90 19.02 18.69 18.78 62,071 +0.10(+0.52%)
Feb 16, 2012 18.30 18.69 17.96 18.69 92,928 +0.58(+3.22%)
Feb 15, 2012 18.01 18.27 17.68 18.10 80,295 +0.46(+2.61%)
Feb 14, 2012 17.59 17.64 17.23 17.64 71,762 +0.05(+0.28%)
Feb 13, 2012 17.45 17.59 17.28 17.59 59,131 +0.33(+1.90%)
Feb 10, 2012 17.45 17.45 16.99 17.27 107,033 -0.23(-1.32%)
Feb 09, 2012 17.88 17.91 16.99 17.50 153,684 -0.15(-0.83%)
Feb 08, 2012 18.20 18.20 17.59 17.64 140,025 -0.63(-3.45%)
Feb 07, 2012 18.81 18.81 18.22 18.27 79,826 -0.61(-3.21%)
Feb 06, 2012 18.81 19.02 18.47 18.88 82,446 +0.07(+0.39%)
Feb 03, 2012 19.02 19.15 18.44 18.81 96,429 -0.09(-0.48%)
Feb 02, 2012 18.90 19.04 18.76 18.90 208,011 +0.14(+0.76%)
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.