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

Capital Product Part (NQ: CPLP )

16.77 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 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, 2009 0.0065 0.0067 0.0063 0.0064 200,509,792 +0.00(+0.90%)
Apr 29, 2009 0.0060 0.0064 0.0058 0.0063 265,265,856 +0.00(+11.43%)
Apr 28, 2009 0.0057 0.0060 0.0056 0.0057 429,780,928 -0.00(-0.87%)
Apr 27, 2009 0.0059 0.0060 0.0056 0.0057 272,293,600 -0.00(-1.95%)
Apr 24, 2009 0.0054 0.0060 0.0053 0.0059 153,050,256 +0.00(+9.35%)
Apr 23, 2009 0.0052 0.0054 0.0052 0.0054 100,921,440 +0.00(+2.32%)
Apr 22, 2009 0.0050 0.0052 0.0050 0.0052 193,799,600 +0.00(+2.95%)
Apr 21, 2009 0.0051 0.0051 0.0050 0.0051 139,888,672 -0.00(-0.28%)
Apr 20, 2009 0.0056 0.0056 0.0050 0.0051 142,076,432 -0.00(-8.00%)
Apr 17, 2009 0.0054 0.0056 0.0054 0.0055 148,950,288 +0.00(+3.33%)
Apr 16, 2009 0.0052 0.0055 0.0051 0.0054 138,803,168 +0.00(+3.88%)
Apr 15, 2009 0.0050 0.0052 0.0050 0.0052 99,172,896 +0.00(+3.14%)
Apr 14, 2009 0.0051 0.0052 0.0049 0.0050 118,356,464 -0.00(-0.71%)
Apr 13, 2009 0.0050 0.0051 0.0049 0.0050 132,244,056 +0.00(+1.29%)
Apr 09, 2009 0.0050 0.0050 0.0049 0.0050 120,261,672 +0.00(+1.16%)
Apr 08, 2009 0.0050 0.0050 0.0045 0.0049 223,039,360 +0.00(+1.93%)
Apr 07, 2009 0.0049 0.0050 0.0048 0.0048 88,035,408 -0.00(-1.75%)
Apr 06, 2009 0.0050 0.0050 0.0048 0.0049 58,943,928 -0.00(-4.58%)
Apr 03, 2009 0.0050 0.0052 0.0049 0.0051 153,388,784 +0.00(+5.42%)
Apr 02, 2009 0.0050 0.0052 0.0048 0.0049 167,591,104 +0.00(+0.44%)
Apr 01, 2009 0.0048 0.0051 0.0046 0.0049 148,740,464 -0.00(-1.45%)
Mar 31, 2009 0.0048 0.0050 0.0047 0.0049 81,259,472 +0.00(+4.86%)
Mar 30, 2009 0.0048 0.0048 0.0046 0.0047 88,140,320 -0.00(-5.05%)
Mar 26, 2009 0.0048 0.0050 0.0047 0.0050 113,675,976 +0.00(+4.05%)
Mar 25, 2009 0.0050 0.0052 0.0046 0.0048 94,906,464 -0.00(-4.86%)
Mar 24, 2009 0.0050 0.0051 0.0049 0.0050 79,291,320 -0.00(-1.82%)
Mar 23, 2009 0.0050 0.0052 0.0048 0.0051 175,151,792 +0.00(+2.15%)
Mar 20, 2009 0.0054 0.0054 0.0047 0.0050 193,518,432 -0.00(-2.24%)
Mar 19, 2009 0.0048 0.0053 0.0047 0.0051 116,115,536 +0.00(+11.21%)
Mar 18, 2009 0.0046 0.0049 0.0044 0.0046 47,770,068 -0.00(-0.77%)
Mar 17, 2009 0.0046 0.0047 0.0044 0.0046 38,714,040 +0.00(+2.21%)
Mar 16, 2009 0.0046 0.0046 0.0043 0.0045 54,266,236 +0.00(+1.28%)
Mar 13, 2009 0.0045 0.0045 0.0043 0.0045 67,357,896 +0.00(+0.64%)
Mar 12, 2009 0.0044 0.0045 0.0043 0.0044 45,829,888 +0.00(+2.64%)
Mar 11, 2009 0.0041 0.0045 0.0041 0.0043 66,528,388 +0.00(+6.51%)
Mar 10, 2009 0.0039 0.0042 0.0038 0.0041 130,096,848 +0.00(+6.17%)
Mar 09, 2009 0.0038 0.0041 0.0037 0.0038 58,023,496 +0.00(+2.29%)
Mar 06, 2009 0.0040 0.0040 0.0037 0.0037 67,441,824 -0.00(-5.42%)
Mar 05, 2009 0.0042 0.0042 0.0039 0.0040 52,035,104 -0.00(-5.63%)
Mar 04, 2009 0.0041 0.0044 0.0041 0.0042 61,135,896 -0.00(-7.57%)
Mar 02, 2009 0.0049 0.0049 0.0044 0.0045 78,397,464 -0.00(-6.49%)
Feb 27, 2009 0.0048 0.0050 0.0048 0.0048 113,140,224 +0.00(+3.04%)
Feb 26, 2009 0.0050 0.0050 0.0046 0.0047 68,061,504 -0.00(-1.79%)
Feb 25, 2009 0.0050 0.0050 0.0048 0.0048 40,710,168 -0.00(-3.74%)
Feb 24, 2009 0.0047 0.0051 0.0047 0.0050 76,795,808 +0.00(+5.61%)
Feb 23, 2009 0.0052 0.0053 0.0045 0.0047 134,129,680 -0.00(-9.85%)
Feb 20, 2009 0.0054 0.0054 0.0051 0.0052 67,366,288 -0.00(-4.82%)
Feb 19, 2009 0.0056 0.0059 0.0054 0.0055 83,079,352 +0.00(+1.72%)
Feb 18, 2009 0.0056 0.0056 0.0052 0.0054 135,369,040 -0.00(-5.15%)
Feb 17, 2009 0.0063 0.0063 0.0056 0.0057 202,749,312 -0.00(-11.95%)
Feb 13, 2009 0.0067 0.0067 0.0065 0.0065 86,050,472 -0.00(-1.85%)
Feb 12, 2009 0.0066 0.0067 0.0064 0.0066 77,229,440 +0.00(+0.44%)
Feb 11, 2009 0.0065 0.0069 0.0065 0.0066 54,224,272 -0.00(-0.11%)
Feb 10, 2009 0.0068 0.0069 0.0065 0.0066 63,206,164 -0.00(-3.87%)
Feb 09, 2009 0.0068 0.0070 0.0065 0.0068 130,344,440 +0.00(+2.25%)
Feb 06, 2009 0.0069 0.0070 0.0066 0.0067 186,357,824 +0.00(+186.50%)
Feb 05, 2009 0.0023 0.0024 0.0022 0.0023 844,106,048 +0.00(+2.61%)
Feb 04, 2009 0.0023 0.0023 0.0022 0.0023 471,776,992 +0.00(+2.27%)
Feb 03, 2009 0.0022 0.0024 0.0022 0.0022 1,414,201,984 +0.00(+1.61%)
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.