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

Capital Product Part (NQ: CPLP )

16.50 -0.39 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 9.984 10.06 9.886 9.913 61,275 -0.06(-0.63%)
Mar 30, 2021 9.886 10.06 9.824 9.975 44,006 -0.02(-0.18%)
Mar 29, 2021 10.33 10.33 9.975 9.993 69,977 -0.37(-3.61%)
Mar 26, 2021 10.18 10.39 10.07 10.37 75,902 +0.35(+3.47%)
Mar 25, 2021 9.832 10.10 9.726 10.02 63,364 +0.04(+0.45%)
Mar 24, 2021 10.14 10.51 9.816 9.975 122,221 +0.00(+0.00%)
Mar 23, 2021 10.56 10.56 9.877 9.975 205,677 -0.50(-4.76%)
Mar 22, 2021 10.08 10.64 10.08 10.47 275,927 +0.39(+3.89%)
Mar 19, 2021 9.619 10.11 9.280 10.08 191,102 +0.53(+5.60%)
Mar 18, 2021 9.734 10.31 9.490 9.547 201,305 -0.19(-1.92%)
Mar 17, 2021 9.173 9.975 9.138 9.734 232,434 +0.62(+6.84%)
Mar 16, 2021 9.503 9.503 9.111 9.111 96,160 -0.37(-3.94%)
Mar 15, 2021 9.084 9.699 9.040 9.485 207,743 +0.43(+4.72%)
Mar 12, 2021 9.013 9.173 8.866 9.058 159,776 +0.00(+0.00%)
Mar 11, 2021 9.173 9.191 8.915 9.058 104,035 -0.13(-1.45%)
Mar 10, 2021 8.906 9.298 8.835 9.191 244,596 +0.40(+4.56%)
Mar 09, 2021 8.897 8.995 8.684 8.790 101,095 -0.06(-0.70%)
Mar 08, 2021 8.773 8.995 8.764 8.853 84,704 +0.05(+0.61%)
Mar 05, 2021 8.888 8.951 8.586 8.799 86,905 +0.02(+0.20%)
Mar 04, 2021 8.799 8.986 8.584 8.782 187,109 -0.10(-1.10%)
Mar 03, 2021 9.084 9.093 8.808 8.879 118,309 +0.01(+0.10%)
Mar 02, 2021 8.639 9.022 8.639 8.871 101,636 +0.21(+2.47%)
Mar 01, 2021 8.541 8.808 8.532 8.657 72,090 +0.12(+1.36%)
Feb 26, 2021 8.568 8.782 8.497 8.541 49,740 -0.12(-1.34%)
Feb 25, 2021 9.049 9.084 8.657 8.657 50,424 -0.43(-4.71%)
Feb 24, 2021 8.790 9.084 8.744 9.084 70,421 +0.39(+4.51%)
Feb 23, 2021 8.755 8.826 8.283 8.692 145,498 -0.20(-2.20%)
Feb 22, 2021 8.933 9.138 8.822 8.888 72,452 -0.15(-1.67%)
Feb 19, 2021 8.906 9.102 8.782 9.040 88,814 +0.22(+2.53%)
Feb 18, 2021 8.995 9.084 8.817 8.817 65,395 -0.12(-1.39%)
Feb 17, 2021 9.173 9.173 8.853 8.942 158,666 -0.26(-2.81%)
Feb 16, 2021 8.817 9.334 8.817 9.200 194,310 +0.04(+0.49%)
Feb 12, 2021 8.782 9.289 8.782 9.156 237,699 +0.37(+4.15%)
Feb 11, 2021 8.906 8.915 8.719 8.790 44,449 -0.11(-1.20%)
Feb 10, 2021 9.075 9.120 8.817 8.897 83,192 -0.11(-1.19%)
Feb 09, 2021 8.888 9.156 8.826 9.004 95,744 +0.04(+0.50%)
Feb 08, 2021 8.835 9.316 8.835 8.960 232,972 +0.05(+0.60%)
Feb 05, 2021 8.808 9.111 8.733 8.906 123,509 +0.22(+2.56%)
Feb 04, 2021 8.630 8.906 8.543 8.684 161,980 +0.04(+0.52%)
Feb 03, 2021 8.283 8.675 8.283 8.639 89,932 +0.34(+4.08%)
Feb 02, 2021 8.194 8.327 8.033 8.301 87,950 +0.15(+1.86%)
Feb 01, 2021 8.345 8.345 7.900 8.149 137,828 -0.12(-1.51%)
Jan 29, 2021 7.851 8.300 7.745 8.274 511,271 +0.59(+7.68%)
Jan 28, 2021 7.657 7.772 7.402 7.684 108,794 +0.02(+0.23%)
Jan 27, 2021 7.632 7.780 7.377 7.666 64,404 -0.13(-1.70%)
Jan 26, 2021 8.071 8.071 7.613 7.798 89,664 -0.29(-3.59%)
Jan 25, 2021 8.151 8.151 7.639 8.089 144,465 -0.08(-0.97%)
Jan 22, 2021 8.344 8.344 7.948 8.168 97,147 -0.22(-2.63%)
Jan 21, 2021 8.468 8.679 8.277 8.388 119,274 -0.11(-1.24%)
Jan 20, 2021 8.477 8.644 8.283 8.494 113,849 +0.08(+0.94%)
Jan 19, 2021 8.318 8.653 8.318 8.415 193,134 -0.05(-0.62%)
Jan 15, 2021 8.565 8.635 8.244 8.468 96,579 -0.05(-0.62%)
Jan 14, 2021 8.256 8.626 8.239 8.521 73,267 +0.22(+2.65%)
Jan 13, 2021 8.397 8.529 8.230 8.300 93,755 -0.16(-1.88%)
Jan 12, 2021 8.283 8.635 8.203 8.459 200,769 +0.18(+2.13%)
Jan 11, 2021 7.895 8.336 7.842 8.283 125,937 +0.39(+4.91%)
Jan 08, 2021 8.018 8.124 7.842 7.895 85,117 -0.16(-1.97%)
Jan 07, 2021 7.525 8.124 7.410 8.054 250,226 +0.53(+7.03%)
Jan 06, 2021 7.490 7.701 7.446 7.525 107,232 +0.08(+1.07%)
Jan 05, 2021 7.296 7.507 7.137 7.446 158,419 +0.19(+2.67%)
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.