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 (%)
Jan 29, 2010 0.0194 0.0195 0.0185 0.0195 144,959,920 +0.00(+0.45%)
Jan 28, 2010 0.0198 0.0198 0.0178 0.0194 178,059,184 -0.00(-1.66%)
Jan 27, 2010 0.0199 0.0200 0.0187 0.0197 111,902,848 -0.00(-1.63%)
Jan 26, 2010 0.0203 0.0203 0.0198 0.0200 53,428,808 -0.00(-0.43%)
Jan 25, 2010 0.0206 0.0207 0.0196 0.0201 119,109,928 -0.00(-2.12%)
Jan 22, 2010 0.0213 0.0215 0.0203 0.0206 109,341,936 -0.00(-3.38%)
Jan 21, 2010 0.0215 0.0215 0.0212 0.0213 67,865,904 -0.00(-0.41%)
Jan 20, 2010 0.0214 0.0216 0.0213 0.0214 48,258,352 +0.00(+0.00%)
Jan 19, 2010 0.0213 0.0217 0.0209 0.0214 89,549,064 +0.00(+1.24%)
Jan 15, 2010 0.0215 0.0211 0.0211 0.0211 63,438,080 -0.00(-2.02%)
Jan 14, 2010 0.0216 0.0217 0.0215 0.0215 71,825,392 +0.00(+0.30%)
Jan 13, 2010 0.0216 0.0218 0.0211 0.0215 45,427,264 +0.00(+0.00%)
Jan 12, 2010 0.0216 0.0219 0.0211 0.0215 106,443,416 -0.00(-1.60%)
Jan 11, 2010 0.0215 0.0218 0.0211 0.0218 161,505,648 +0.00(+1.92%)
Jan 08, 2010 0.0209 0.0215 0.0208 0.0214 138,484,912 +0.00(+3.16%)
Jan 07, 2010 0.0206 0.0210 0.0204 0.0208 124,109,752 +0.00(+0.74%)
Jan 06, 2010 0.0217 0.0217 0.0206 0.0206 142,355,424 -0.00(-3.67%)
Jan 05, 2010 0.0204 0.0216 0.0203 0.0214 154,596,720 +0.00(+5.26%)
Jan 04, 2010 0.0201 0.0205 0.0201 0.0203 175,225,792 +0.00(+1.41%)
Dec 31, 2009 0.0199 0.0200 0.0200 0.0200 31,650,236 +0.00(+0.66%)
Dec 30, 2009 0.0196 0.0200 0.0195 0.0199 50,111,040 +0.00(+1.11%)
Dec 29, 2009 0.0196 0.0198 0.0192 0.0197 68,908,528 +0.00(+3.44%)
Dec 28, 2009 0.0187 0.0190 0.0187 0.0190 75,975,704 +0.00(+1.16%)
Dec 24, 2009 0.0190 0.0193 0.0187 0.0188 27,660,012 +0.00(+0.47%)
Dec 23, 2009 0.0189 0.0190 0.0186 0.0187 33,676,308 -0.00(-1.49%)
Dec 22, 2009 0.0193 0.0193 0.0187 0.0190 44,175,016 -0.00(-0.91%)
Dec 21, 2009 0.0195 0.0196 0.0192 0.0192 53,381,104 +0.00(+0.11%)
Dec 18, 2009 0.0194 0.0198 0.0192 0.0192 127,514,672 -0.00(-0.90%)
Dec 17, 2009 0.0194 0.0196 0.0192 0.0193 46,471,260 -0.00(-0.34%)
Dec 16, 2009 0.0196 0.0197 0.0192 0.0194 67,863,152 +0.00(+0.00%)
Dec 15, 2009 0.0184 0.0200 0.0183 0.0194 115,694,912 +0.00(+6.33%)
Dec 14, 2009 0.0181 0.0184 0.0172 0.0182 86,189,096 +0.00(+5.95%)
Dec 11, 2009 0.0171 0.0174 0.0171 0.0172 38,405,956 +0.00(+1.28%)
Dec 10, 2009 0.0170 0.0173 0.0169 0.0170 41,488,872 +0.00(+0.26%)
Dec 09, 2009 0.0171 0.0172 0.0168 0.0170 51,935,284 -0.00(-1.02%)
Dec 08, 2009 0.0172 0.0172 0.0171 0.0171 33,818,964 -0.00(-0.38%)
Dec 07, 2009 0.0172 0.0173 0.0171 0.0172 41,112,740 -0.00(-0.13%)
Dec 04, 2009 0.0172 0.0173 0.0169 0.0172 48,117,072 +0.00(+0.77%)
Dec 03, 2009 0.0167 0.0171 0.0166 0.0171 53,263,220 +0.00(+2.48%)
Dec 02, 2009 0.0167 0.0168 0.0166 0.0167 30,581,468 +0.00(+0.39%)
Dec 01, 2009 0.0164 0.0167 0.0163 0.0166 76,686,688 +0.00(+0.26%)
Nov 30, 2009 0.0171 0.0171 0.0164 0.0166 38,100,004 -0.00(-1.81%)
Nov 27, 2009 0.0168 0.0171 0.0167 0.0169 30,811,734 +0.00(+0.13%)
Nov 25, 2009 0.0168 0.0169 0.0166 0.0169 41,856,748 +0.00(+2.52%)
Nov 24, 2009 0.0167 0.0169 0.0164 0.0164 46,777,672 +0.00(+0.13%)
Nov 23, 2009 0.0166 0.0169 0.0164 0.0164 68,531,480 -0.00(-0.53%)
Nov 20, 2009 0.0169 0.0169 0.0164 0.0165 51,049,996 -0.00(-1.69%)
Nov 19, 2009 0.0168 0.0169 0.0165 0.0168 28,076,512 -0.00(-1.16%)
Nov 18, 2009 0.0167 0.0171 0.0166 0.0170 114,609,176 +0.00(+1.83%)
Nov 17, 2009 0.0167 0.0167 0.0162 0.0167 83,635,520 +0.00(+0.79%)
Nov 16, 2009 0.0164 0.0167 0.0164 0.0165 69,999,312 +0.00(+0.40%)
Nov 13, 2009 0.0170 0.0172 0.0165 0.0165 48,087,260 -0.00(-3.20%)
Nov 12, 2009 0.0169 0.0172 0.0168 0.0170 57,168,584 +0.00(+1.83%)
Nov 11, 2009 0.0170 0.0170 0.0166 0.0167 52,997,172 -0.00(-1.92%)
Nov 10, 2009 0.0164 0.0170 0.0160 0.0170 79,037,064 +0.00(+2.49%)
Nov 09, 2009 0.0172 0.0173 0.0164 0.0166 91,536,152 -0.00(-3.42%)
Nov 06, 2009 0.0172 0.0172 0.0164 0.0172 58,029,560 +0.00(+0.13%)
Nov 05, 2009 0.0167 0.0172 0.0164 0.0172 42,284,716 +0.00(+1.94%)
Nov 04, 2009 0.0170 0.0174 0.0169 0.0169 59,440,520 -0.00(-0.64%)
Nov 03, 2009 0.0170 0.0175 0.0160 0.0170 164,020,240 +0.01(+43.99%)
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.