Capital Product Part (NQ: CPLP )

17.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.76 11.93 11.69 11.77 53,795 -0.05(-0.38%)
Sep 29, 2021 12.00 12.20 11.71 11.81 42,366 -0.15(-1.29%)
Sep 28, 2021 11.86 12.22 11.68 11.97 67,785 +0.05(+0.46%)
Sep 27, 2021 11.98 12.33 11.89 11.91 160,624 +0.04(+0.30%)
Sep 24, 2021 11.74 12.18 11.74 11.88 46,161 +0.03(+0.23%)
Sep 23, 2021 11.71 11.99 11.70 11.85 78,984 +0.16(+1.39%)
Sep 22, 2021 11.29 11.81 11.27 11.69 146,605 +0.49(+4.37%)
Sep 21, 2021 11.27 11.42 11.19 11.20 121,904 +0.02(+0.16%)
Sep 20, 2021 11.71 11.71 10.90 11.18 289,428 -0.74(-6.23%)
Sep 17, 2021 12.37 12.37 11.90 11.92 59,241 -0.48(-3.87%)
Sep 16, 2021 12.26 12.56 12.13 12.40 120,526 +0.15(+1.26%)
Sep 15, 2021 12.06 12.37 11.92 12.25 107,755 +0.33(+2.73%)
Sep 14, 2021 12.58 12.58 11.90 11.92 136,044 -0.54(-4.36%)
Sep 13, 2021 12.50 12.68 12.44 12.47 235,069 +0.02(+0.15%)
Sep 10, 2021 12.27 12.61 12.14 12.45 187,126 +0.24(+1.93%)
Sep 09, 2021 12.00 12.37 11.92 12.21 131,817 +0.24(+2.04%)
Sep 08, 2021 12.25 12.38 11.94 11.97 147,819 -0.28(-2.29%)
Sep 07, 2021 12.02 12.56 11.90 12.25 263,169 +0.26(+2.19%)
Sep 03, 2021 11.72 12.20 11.71 11.99 153,660 +0.14(+1.15%)
Sep 02, 2021 11.75 12.00 11.67 11.85 227,684 +0.22(+1.87%)
Sep 01, 2021 11.59 11.75 10.98 11.63 451,697 +0.39(+3.46%)
Aug 31, 2021 11.24 11.35 11.16 11.24 100,491 -0.03(-0.24%)
Aug 30, 2021 11.36 11.44 11.18 11.27 78,384 +0.02(+0.16%)
Aug 27, 2021 10.91 11.41 10.91 11.25 175,077 +0.40(+3.67%)
Aug 26, 2021 10.93 10.96 10.69 10.85 104,467 -0.05(-0.42%)
Aug 25, 2021 10.83 11.08 10.61 10.90 243,637 +0.05(+0.42%)
Aug 24, 2021 10.66 10.88 10.66 10.85 161,529 +0.19(+1.78%)
Aug 23, 2021 10.54 10.67 10.36 10.66 211,792 +0.22(+2.08%)
Aug 20, 2021 10.15 10.53 10.07 10.45 122,662 +0.29(+2.85%)
Aug 19, 2021 10.27 10.39 10.03 10.16 163,917 -0.30(-2.86%)
Aug 18, 2021 10.40 10.59 10.26 10.46 101,279 +0.11(+1.05%)
Aug 17, 2021 10.52 10.54 10.27 10.35 48,290 -0.25(-2.39%)
Aug 16, 2021 10.37 10.76 10.37 10.60 56,955 +0.18(+1.74%)
Aug 13, 2021 10.49 10.55 10.25 10.42 95,370 -0.09(-0.86%)
Aug 12, 2021 10.66 10.77 10.46 10.51 35,505 -0.18(-1.69%)
Aug 11, 2021 10.74 10.92 10.62 10.69 62,646 -0.09(-0.84%)
Aug 10, 2021 10.46 10.85 10.46 10.78 59,209 +0.36(+3.47%)
Aug 09, 2021 10.41 10.61 10.32 10.42 85,422 -0.16(-1.54%)
Aug 06, 2021 10.64 10.64 10.50 10.58 54,058 -0.01(-0.09%)
Aug 05, 2021 10.47 10.86 10.39 10.59 65,531 +0.09(+0.86%)
Aug 04, 2021 10.47 10.65 10.47 10.50 65,312 -0.08(-0.77%)
Aug 03, 2021 10.56 10.77 10.54 10.58 104,607 -0.05(-0.43%)
Aug 02, 2021 10.90 10.96 10.44 10.63 64,478 -0.12(-1.10%)
Jul 30, 2021 10.92 10.95 10.73 10.75 70,922 -0.18(-1.64%)
Jul 29, 2021 10.68 11.03 10.64 10.93 118,383 +0.25(+2.35%)
Jul 28, 2021 10.46 10.74 10.45 10.67 74,676 +0.10(+0.93%)
Jul 27, 2021 10.72 10.73 10.49 10.58 34,610 -0.15(-1.42%)
Jul 26, 2021 10.46 10.77 10.46 10.73 100,061 +0.22(+2.05%)
Jul 23, 2021 10.73 10.73 10.37 10.51 83,428 -0.14(-1.35%)
Jul 22, 2021 10.51 10.71 10.26 10.66 76,024 +0.25(+2.42%)
Jul 21, 2021 10.09 10.55 10.06 10.40 223,004 +0.35(+3.48%)
Jul 20, 2021 9.875 10.09 9.803 10.05 37,996 +0.20(+2.00%)
Jul 19, 2021 9.777 9.884 9.516 9.857 87,517 -0.08(-0.81%)
Jul 16, 2021 10.29 10.29 9.866 9.938 67,539 -0.32(-3.15%)
Jul 15, 2021 10.28 10.41 10.25 10.26 31,210 -0.13(-1.21%)
Jul 14, 2021 10.67 10.68 10.33 10.39 71,917 -0.21(-1.95%)
Jul 13, 2021 10.62 10.78 10.55 10.59 50,799 -0.13(-1.25%)
Jul 12, 2021 10.91 10.91 10.64 10.73 80,945 -0.06(-0.58%)
Jul 09, 2021 10.60 10.88 10.59 10.79 33,484 +0.20(+1.86%)
Jul 08, 2021 10.53 10.74 10.35 10.59 57,413 -0.12(-1.09%)
Jul 07, 2021 10.95 10.97 9.857 10.71 401,735 -0.19(-1.73%)
Jul 06, 2021 10.94 11.01 10.89 10.90 33,745 -0.10(-0.90%)
Jul 02, 2021 11.08 11.10 10.88 11.00 45,236 -0.10(-0.89%)
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.