Capital Product Part (NQ: CPLP )

8.000 USD +0.380 (+4.99%)
Official Closing Price Updated: 7:39 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 7.630 8.100 7.570 8.000 152,793 +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%)
Nov 02, 2020 7.320 7.500 7.010 7.460 321,283 +0.07(+0.95%)
Oct 30, 2020 7.210 7.390 7.210 7.390 64,900 +0.13(+1.79%)
Oct 29, 2020 7.220 7.350 7.070 7.260 83,188 +0.04(+0.55%)
Oct 28, 2020 7.210 7.390 7.210 7.220 96,928 -0.06(-0.82%)
Oct 27, 2020 7.220 7.470 7.050 7.280 95,456 +0.03(+0.41%)
Oct 26, 2020 7.380 7.400 7.140 7.250 81,963 -0.24(-3.20%)
Oct 23, 2020 7.400 7.569 7.320 7.490 58,900 +0.06(+0.81%)
Oct 22, 2020 7.370 7.580 7.320 7.430 57,136 +0.03(+0.41%)
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%)
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.