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

Capital Product Part (NQ: CPLP )

16.28 +0.15 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 7.780 8.226 7.676 8.200 515,905 +0.59(+7.68%)
Jan 28, 2021 7.588 7.702 7.335 7.614 109,780 +0.02(+0.23%)
Jan 27, 2021 7.563 7.711 7.311 7.597 64,988 -0.13(-1.69%)
Jan 26, 2021 7.999 7.999 7.545 7.728 90,477 -0.29(-3.59%)
Jan 25, 2021 8.077 8.077 7.571 8.016 145,775 -0.08(-0.97%)
Jan 22, 2021 8.269 8.269 7.876 8.095 98,027 -0.22(-2.63%)
Jan 21, 2021 8.392 8.601 8.203 8.313 120,355 -0.10(-1.24%)
Jan 20, 2021 8.400 8.566 8.208 8.418 114,881 +0.08(+0.94%)
Jan 19, 2021 8.243 8.575 8.243 8.339 194,885 -0.05(-0.62%)
Jan 15, 2021 8.488 8.558 8.170 8.392 97,455 -0.05(-0.62%)
Jan 14, 2021 8.182 8.549 8.165 8.444 73,931 +0.22(+2.65%)
Jan 13, 2021 8.322 8.453 8.156 8.226 94,604 -0.16(-1.88%)
Jan 12, 2021 8.208 8.558 8.130 8.383 202,588 +0.17(+2.13%)
Jan 11, 2021 7.824 8.261 7.772 8.208 127,078 +0.38(+4.91%)
Jan 08, 2021 7.946 8.051 7.772 7.824 85,888 -0.16(-1.97%)
Jan 07, 2021 7.457 8.051 7.344 7.981 252,494 +0.52(+7.03%)
Jan 06, 2021 7.422 7.632 7.379 7.457 108,203 +0.08(+1.07%)
Jan 05, 2021 7.230 7.440 7.073 7.379 159,855 +0.19(+2.67%)
Jan 04, 2021 7.091 7.309 6.986 7.187 94,236 +0.10(+1.35%)
Dec 31, 2020 7.091 7.091 7.091 163,770 +0.30(+4.37%)
Dec 30, 2020 6.610 6.925 6.610 6.794 163,770 +0.12(+1.83%)
Dec 29, 2020 6.794 6.881 6.628 6.671 144,978 -0.12(-1.80%)
Dec 28, 2020 7.021 7.021 6.737 6.794 155,884 -0.10(-1.52%)
Dec 24, 2020 6.995 7.003 6.724 6.898 59,549 +0.00(+0.00%)
Dec 23, 2020 6.741 6.977 6.689 6.898 168,137 +0.16(+2.37%)
Dec 22, 2020 6.951 6.951 6.698 6.739 121,029 -0.24(-3.41%)
Dec 21, 2020 6.890 7.035 6.776 6.977 151,171 -0.02(-0.25%)
Dec 18, 2020 7.178 7.178 6.960 6.995 158,149 -0.15(-2.08%)
Dec 17, 2020 7.064 7.169 7.029 7.143 86,636 +0.09(+1.24%)
Dec 16, 2020 7.318 7.318 7.056 7.056 60,460 -0.22(-3.00%)
Dec 15, 2020 7.073 7.326 7.062 7.274 62,933 +0.18(+2.58%)
Dec 14, 2020 7.134 7.178 6.995 7.091 109,596 +0.10(+1.37%)
Dec 11, 2020 6.864 7.178 6.864 6.995 140,972 +0.00(+0.00%)
Dec 10, 2020 6.733 7.012 6.680 6.995 116,979 +0.18(+2.69%)
Dec 09, 2020 6.785 6.914 6.671 6.811 69,769 +0.03(+0.39%)
Dec 08, 2020 6.794 7.012 6.776 6.785 53,207 -0.07(-1.02%)
Dec 07, 2020 6.925 6.925 6.785 6.855 64,396 -0.13(-1.87%)
Dec 04, 2020 6.663 7.072 6.610 6.986 174,984 +0.33(+4.99%)
Dec 03, 2020 6.671 6.733 6.549 6.654 81,815 +0.09(+1.33%)
Dec 02, 2020 6.350 6.636 6.350 6.567 48,503 +0.03(+0.40%)
Dec 01, 2020 6.724 6.759 6.488 6.540 62,458 -0.12(-1.83%)
Nov 30, 2020 6.794 6.890 6.636 6.663 80,987 -0.10(-1.55%)
Nov 27, 2020 6.811 6.842 6.698 6.767 61,381 -0.06(-0.90%)
Nov 25, 2020 6.794 7.029 6.584 6.829 131,467 +0.11(+1.69%)
Nov 24, 2020 6.794 6.846 6.558 6.715 216,158 +0.00(+0.00%)
Nov 23, 2020 6.636 6.837 6.593 6.715 174,527 +0.15(+2.26%)
Nov 20, 2020 6.593 6.636 6.545 6.567 43,631 -0.07(-1.05%)
Nov 19, 2020 6.619 6.776 6.549 6.636 47,071 -0.04(-0.65%)
Nov 18, 2020 6.767 6.907 6.680 6.680 84,293 -0.05(-0.78%)
Nov 17, 2020 6.852 6.852 6.636 6.733 65,857 -0.08(-1.15%)
Nov 16, 2020 7.021 7.021 6.549 6.811 93,779 +0.07(+1.04%)
Nov 13, 2020 6.680 6.811 6.575 6.741 73,864 +0.17(+2.52%)
Nov 12, 2020 6.864 6.940 6.462 6.575 71,523 -0.29(-4.20%)
Nov 11, 2020 6.942 6.942 6.549 6.864 72,863 -0.05(-0.76%)
Nov 10, 2020 6.724 7.134 6.706 6.916 126,202 +0.31(+4.76%)
Nov 09, 2020 6.794 6.898 6.409 6.602 220,030 +0.27(+4.28%)
Nov 06, 2020 6.488 6.610 6.278 6.331 43,517 -0.17(-2.55%)
Nov 05, 2020 6.331 6.636 6.331 6.497 130,752 +0.21(+3.33%)
Nov 04, 2020 6.331 6.462 6.113 6.287 84,222 -0.08(-1.23%)
Nov 03, 2020 6.462 6.512 6.261 6.366 78,045 -0.15(-2.28%)
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.