Capital Product Part (NQ: CPLP )

7.400 USD -0.200 (-2.63%)
Official Closing Price Updated: 5:49 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 7.570 7.750 7.380 7.400 38,700 -0.20(-2.63%)
Oct 20, 2020 7.460 7.870 7.460 7.600 48,853 +0.15(+2.01%)
Oct 19, 2020 7.820 7.890 7.440 7.450 101,955 -0.27(-3.50%)
Oct 16, 2020 7.640 7.730 7.520 7.720 55,600 +0.13(+1.71%)
Oct 15, 2020 7.280 7.680 7.280 7.590 122,775 +0.15(+2.02%)
Oct 14, 2020 7.570 7.580 7.300 7.440 160,570 -0.09(-1.20%)
Oct 13, 2020 7.500 7.560 7.500 7.530 129,254 +0.13(+1.76%)
Oct 12, 2020 7.210 7.540 7.110 7.400 113,438 +0.10(+1.37%)
Oct 09, 2020 7.350 7.412 7.225 7.300 111,100 +0.06(+0.83%)
Oct 08, 2020 7.060 7.354 7.060 7.240 160,366 +0.18(+2.55%)
Oct 07, 2020 6.950 7.170 6.820 7.060 91,900 +0.10(+1.44%)
Oct 06, 2020 7.010 7.230 6.853 6.960 66,201 -0.08(-1.14%)
Oct 05, 2020 6.830 7.110 6.750 7.040 78,381 +0.21(+3.07%)
Oct 02, 2020 6.670 6.850 6.640 6.830 78,200 +0.15(+2.25%)
Oct 01, 2020 6.730 6.780 6.510 6.680 82,428 +0.08(+1.21%)
Sep 30, 2020 7.010 7.040 6.580 6.600 117,314 -0.30(-4.35%)
Sep 29, 2020 6.790 6.900 6.700 6.900 76,934 +0.11(+1.62%)
Sep 28, 2020 6.570 6.850 6.570 6.790 85,121 +0.28(+4.30%)
Sep 25, 2020 6.250 6.580 6.225 6.510 80,500 +0.23(+3.66%)
Sep 24, 2020 6.230 6.440 6.110 6.280 97,473 +0.00(+0.00%)
Sep 23, 2020 6.270 6.450 6.000 6.280 106,072 -0.02(-0.32%)
Sep 22, 2020 6.520 6.530 6.260 6.300 73,732 -0.12(-1.87%)
Sep 21, 2020 6.650 6.830 6.320 6.420 62,634 -0.36(-5.31%)
Sep 18, 2020 6.690 6.870 6.620 6.780 73,900 +0.12(+1.80%)
Sep 17, 2020 6.730 6.810 6.620 6.660 65,814 -0.20(-2.92%)
Sep 16, 2020 6.880 6.960 6.710 6.860 92,650 +0.10(+1.48%)
Sep 15, 2020 6.890 6.890 6.550 6.760 83,772 -0.07(-1.02%)
Sep 14, 2020 6.640 6.920 6.620 6.830 140,165 +0.24(+3.64%)
Sep 11, 2020 6.390 6.660 6.340 6.590 109,000 +0.20(+3.13%)
Sep 10, 2020 6.230 6.470 6.180 6.390 90,124 +0.17(+2.73%)
Sep 09, 2020 6.100 6.230 5.955 6.220 117,316 +0.15(+2.47%)
Sep 08, 2020 5.920 6.080 5.770 6.070 81,049 +0.12(+2.02%)
Sep 04, 2020 5.840 5.990 5.780 5.950 100,500 +0.13(+2.23%)
Sep 03, 2020 5.850 5.920 5.710 5.820 144,539 -0.06(-1.02%)
Sep 02, 2020 5.870 5.920 5.684 5.880 133,274 +0.00(+0.00%)
Sep 01, 2020 5.800 5.990 5.740 5.880 244,988 -0.12(-2.00%)
Aug 31, 2020 5.940 6.030 5.750 6.000 360,141 +0.04(+0.67%)
Aug 28, 2020 6.020 6.100 5.940 5.960 73,700 -0.06(-1.00%)
Aug 27, 2020 6.000 6.090 5.920 6.020 119,963 +0.02(+0.33%)
Aug 26, 2020 6.070 6.150 6.000 6.000 89,754 -0.08(-1.32%)
Aug 25, 2020 5.990 6.250 5.891 6.080 97,165 +0.10(+1.67%)
Aug 24, 2020 5.850 6.050 5.770 5.980 203,425 +0.15(+2.57%)
Aug 21, 2020 5.830 5.900 5.650 5.830 132,500 +0.00(+0.00%)
Aug 20, 2020 5.920 5.920 5.750 5.830 119,061 -0.10(-1.69%)
Aug 19, 2020 6.000 6.008 5.850 5.930 146,068 -0.01(-0.17%)
Aug 18, 2020 6.200 6.200 5.850 5.940 270,835 -0.26(-4.19%)
Aug 17, 2020 6.110 6.240 6.030 6.200 167,616 +0.01(+0.16%)
Aug 14, 2020 6.190 6.270 6.100 6.190 137,200 +0.01(+0.16%)
Aug 13, 2020 6.450 6.450 6.110 6.180 169,620 -0.15(-2.37%)
Aug 12, 2020 6.360 6.430 6.250 6.330 111,661 +0.07(+1.12%)
Aug 11, 2020 6.500 6.570 6.260 6.260 144,214 -0.05(-0.79%)
Aug 10, 2020 6.370 6.410 6.020 6.310 271,627 +0.11(+1.77%)
Aug 07, 2020 6.240 6.320 6.000 6.200 111,400 +0.00(+0.00%)
Aug 06, 2020 6.070 6.455 6.000 6.200 200,579 +0.12(+1.97%)
Aug 05, 2020 5.970 6.180 5.940 6.080 216,070 +0.10(+1.67%)
Aug 04, 2020 5.900 6.100 5.790 5.980 324,240 +0.18(+3.10%)
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.