Capital Product Part (NQ: CPLP )

9.270 USD -0.250 (-2.63%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 9.470 9.470 9.020 9.270 85,600 -0.25(-2.63%)
Jan 21, 2021 9.610 9.850 9.394 9.520 105,097 -0.12(-1.24%)
Jan 20, 2021 9.620 9.810 9.400 9.640 100,317 +0.09(+0.94%)
Jan 19, 2021 9.440 9.820 9.440 9.550 170,178 -0.06(-0.62%)
Jan 15, 2021 9.720 9.800 9.356 9.610 85,100 -0.06(-0.62%)
Jan 14, 2021 9.370 9.790 9.350 9.670 64,559 +0.25(+2.65%)
Jan 13, 2021 9.530 9.680 9.340 9.420 82,611 -0.18(-1.87%)
Jan 12, 2021 9.400 9.800 9.310 9.600 176,905 +0.20(+2.13%)
Jan 11, 2021 8.960 9.460 8.900 9.400 110,968 +0.44(+4.91%)
Jan 08, 2021 9.100 9.220 8.900 8.960 75,000 -0.18(-1.97%)
Jan 07, 2021 8.540 9.220 8.410 9.140 220,484 +0.60(+7.03%)
Jan 06, 2021 8.500 8.740 8.450 8.540 94,486 +0.09(+1.07%)
Jan 05, 2021 8.280 8.520 8.100 8.450 139,589 +0.22(+2.67%)
Jan 04, 2021 8.120 8.370 8.000 8.230 82,289 +0.11(+1.35%)
Dec 31, 2020 8.120 8.120 8.120 143,008 +0.34(+4.37%)
Dec 30, 2020 7.570 7.930 7.570 7.780 143,008 +0.14(+1.83%)
Dec 29, 2020 7.780 7.880 7.590 7.640 126,598 -0.14(-1.80%)
Dec 28, 2020 8.040 8.040 7.715 7.780 136,122 -0.12(-1.52%)
Dec 24, 2020 8.010 8.020 7.700 7.900 52,000 +0.00(+0.00%)
Dec 23, 2020 7.720 7.990 7.660 7.900 146,821 +0.18(+2.37%)
Dec 22, 2020 7.960 7.960 7.670 7.717 105,686 -0.27(-3.41%)
Dec 21, 2020 7.890 8.057 7.760 7.990 132,006 -0.02(-0.25%)
Dec 18, 2020 8.220 8.220 7.970 8.010 138,100 -0.17(-2.08%)
Dec 17, 2020 8.090 8.210 8.050 8.180 75,653 +0.10(+1.24%)
Dec 16, 2020 8.380 8.380 8.080 8.080 52,795 -0.25(-3.00%)
Dec 15, 2020 8.100 8.390 8.087 8.330 54,955 +0.21(+2.58%)
Dec 14, 2020 8.170 8.220 8.010 8.120 95,702 +0.11(+1.37%)
Dec 11, 2020 7.860 8.220 7.860 8.010 123,100 +0.00(+0.00%)
Dec 10, 2020 7.710 8.030 7.650 8.010 102,149 +0.21(+2.69%)
Dec 09, 2020 7.770 7.917 7.640 7.800 60,924 +0.03(+0.39%)
Dec 08, 2020 7.780 8.030 7.760 7.770 46,462 -0.08(-1.02%)
Dec 07, 2020 7.930 7.930 7.770 7.850 56,232 -0.15(-1.88%)
Dec 04, 2020 7.630 8.098 7.570 8.000 152,800 +0.38(+4.99%)
Dec 03, 2020 7.640 7.710 7.500 7.620 71,443 +0.10(+1.33%)
Dec 02, 2020 7.272 7.600 7.272 7.520 42,354 +0.03(+0.40%)
Dec 01, 2020 7.700 7.740 7.430 7.490 54,540 -0.14(-1.83%)
Nov 30, 2020 7.780 7.890 7.600 7.630 70,720 -0.12(-1.55%)
Nov 27, 2020 7.800 7.835 7.670 7.750 53,600 -0.07(-0.90%)
Nov 25, 2020 7.780 8.050 7.540 7.820 114,800 +0.13(+1.69%)
Nov 24, 2020 7.780 7.840 7.510 7.690 188,754 +0.00(+0.00%)
Nov 23, 2020 7.600 7.830 7.550 7.690 152,401 +0.17(+2.26%)
Nov 20, 2020 7.550 7.600 7.495 7.520 38,100 -0.08(-1.05%)
Nov 19, 2020 7.580 7.760 7.500 7.600 41,104 -0.05(-0.65%)
Nov 18, 2020 7.750 7.910 7.650 7.650 73,607 -0.06(-0.78%)
Nov 17, 2020 7.846 7.846 7.600 7.710 57,508 -0.09(-1.15%)
Nov 16, 2020 8.040 8.040 7.500 7.800 81,890 +0.08(+1.04%)
Nov 13, 2020 7.650 7.800 7.530 7.720 64,500 +0.19(+2.52%)
Nov 12, 2020 7.860 7.948 7.400 7.530 62,456 -0.33(-4.20%)
Nov 11, 2020 7.950 7.950 7.500 7.860 63,626 -0.06(-0.76%)
Nov 10, 2020 7.700 8.170 7.680 7.920 110,203 +0.36(+4.76%)
Nov 09, 2020 7.780 7.900 7.340 7.560 192,135 +0.31(+4.28%)
Nov 06, 2020 7.430 7.570 7.190 7.250 38,000 -0.19(-2.55%)
Nov 05, 2020 7.250 7.600 7.250 7.440 114,176 +0.24(+3.33%)
Nov 04, 2020 7.250 7.400 7.000 7.200 73,545 -0.09(-1.23%)
Nov 03, 2020 7.400 7.457 7.170 7.290 68,151 -0.17(-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.