Capital Product Part (NQ: CPLP )

17.40 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.41 10.49 10.17 10.25 182,456 -0.02(-0.24%)
Jan 30, 2020 10.41 10.47 10.20 10.27 208,216 -0.11(-1.08%)
Jan 29, 2020 10.36 10.48 10.30 10.39 167,965 -0.02(-0.15%)
Jan 28, 2020 10.28 10.53 10.28 10.40 118,012 +0.13(+1.24%)
Jan 27, 2020 10.45 10.48 10.21 10.27 229,243 -0.29(-2.72%)
Jan 24, 2020 10.62 10.69 10.47 10.56 201,343 -0.06(-0.53%)
Jan 23, 2020 10.73 10.73 10.49 10.62 106,882 -0.15(-1.41%)
Jan 22, 2020 10.43 10.93 10.43 10.77 333,168 +0.56(+5.47%)
Jan 21, 2020 10.34 10.37 9.994 10.21 259,909 -0.22(-2.14%)
Jan 17, 2020 10.50 10.58 10.38 10.43 149,440 -0.06(-0.53%)
Jan 16, 2020 10.57 10.66 10.45 10.49 99,772 -0.06(-0.60%)
Jan 15, 2020 10.55 10.68 10.48 10.55 87,980 -0.02(-0.15%)
Jan 14, 2020 10.70 10.82 10.54 10.57 77,549 -0.10(-0.97%)
Jan 13, 2020 10.66 10.71 10.45 10.67 253,689 +0.01(+0.07%)
Jan 10, 2020 10.72 10.76 10.65 10.66 51,652 -0.04(-0.37%)
Jan 09, 2020 10.98 11.02 10.69 10.70 114,106 -0.27(-2.47%)
Jan 08, 2020 11.15 11.22 10.90 10.98 99,993 -0.23(-2.06%)
Jan 07, 2020 11.25 11.33 11.10 11.21 111,952 -0.06(-0.57%)
Jan 06, 2020 11.12 11.27 10.98 11.27 206,530 +0.24(+2.17%)
Jan 03, 2020 10.81 11.05 10.79 11.03 193,069 +0.26(+2.44%)
Jan 02, 2020 10.77 10.90 10.69 10.77 135,134 +0.05(+0.45%)
Dec 31, 2019 10.63 10.83 10.61 10.72 193,319 +0.13(+1.20%)
Dec 30, 2019 10.49 10.74 10.48 10.59 180,855 +0.00(+0.00%)
Dec 27, 2019 10.76 10.79 10.54 10.59 114,587 -0.18(-1.63%)
Dec 26, 2019 10.83 10.90 10.72 10.77 85,248 +0.04(+0.37%)
Dec 24, 2019 10.51 10.74 10.48 10.73 54,911 +0.15(+1.43%)
Dec 23, 2019 10.57 10.61 10.40 10.58 153,136 +0.01(+0.07%)
Dec 20, 2019 10.58 10.70 10.46 10.57 181,284 -0.02(-0.15%)
Dec 19, 2019 10.33 10.66 10.29 10.58 218,920 +0.41(+4.08%)
Dec 18, 2019 9.723 10.35 9.643 10.17 398,475 +0.53(+5.46%)
Dec 17, 2019 9.556 9.643 9.516 9.643 86,835 +0.10(+1.09%)
Dec 16, 2019 9.532 9.612 9.476 9.540 140,983 +0.04(+0.42%)
Dec 13, 2019 9.372 9.516 9.324 9.500 138,533 +0.11(+1.19%)
Dec 12, 2019 9.316 9.440 9.300 9.388 171,854 +0.05(+0.51%)
Dec 11, 2019 9.364 9.404 9.300 9.340 50,488 -0.02(-0.26%)
Dec 10, 2019 9.237 9.412 9.237 9.364 88,720 +0.14(+1.47%)
Dec 09, 2019 9.380 9.452 9.229 9.229 115,086 -0.14(-1.53%)
Dec 06, 2019 9.269 9.412 9.269 9.372 74,720 +0.10(+1.03%)
Dec 05, 2019 9.221 9.324 9.213 9.277 59,813 +0.02(+0.26%)
Dec 04, 2019 9.404 9.412 9.253 9.253 80,388 -0.08(-0.85%)
Dec 03, 2019 9.253 9.356 9.117 9.332 67,791 +0.06(+0.60%)
Dec 02, 2019 9.237 9.324 9.197 9.277 169,824 +0.07(+0.78%)
Nov 29, 2019 9.141 9.285 9.141 9.205 71,335 +0.05(+0.52%)
Nov 27, 2019 9.173 9.253 9.053 9.157 92,021 -0.02(-0.17%)
Nov 26, 2019 9.125 9.269 9.109 9.173 235,210 +0.01(+0.09%)
Nov 25, 2019 9.013 9.165 8.973 9.165 130,408 +0.15(+1.68%)
Nov 22, 2019 9.149 9.157 9.013 9.013 117,722 -0.10(-1.05%)
Nov 21, 2019 9.133 9.205 8.958 9.109 109,059 -0.02(-0.26%)
Nov 20, 2019 9.141 9.189 9.045 9.133 95,141 -0.03(-0.35%)
Nov 19, 2019 9.181 9.237 9.133 9.165 65,145 -0.05(-0.52%)
Nov 18, 2019 9.197 9.213 9.069 9.213 92,452 +0.00(+0.00%)
Nov 15, 2019 9.277 9.364 9.205 9.213 84,499 -0.02(-0.26%)
Nov 14, 2019 9.293 9.348 9.149 9.237 67,343 -0.07(-0.77%)
Nov 13, 2019 9.372 9.372 9.237 9.308 66,779 -0.07(-0.77%)
Nov 12, 2019 9.372 9.428 9.300 9.380 68,513 +0.05(+0.51%)
Nov 11, 2019 9.093 9.380 9.093 9.332 121,800 +0.25(+2.72%)
Nov 08, 2019 9.125 9.277 9.077 9.085 135,524 -0.03(-0.35%)
Nov 07, 2019 9.340 9.396 9.109 9.117 101,736 -0.21(-2.22%)
Nov 06, 2019 9.420 9.428 9.293 9.324 63,176 -0.08(-0.85%)
Nov 05, 2019 9.253 9.428 9.253 9.404 88,742 +0.16(+1.73%)
Nov 04, 2019 9.348 9.444 9.181 9.245 198,783 -0.10(-1.02%)
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.