Skip to main content
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 (%)
Apr 30, 2021 12.63 12.89 12.50 12.73 110,500 +0.14(+1.11%)
Apr 29, 2021 12.55 12.70 12.02 12.59 361,711 +0.11(+0.88%)
Apr 28, 2021 12.56 12.65 12.30 12.48 99,468 -0.08(-0.64%)
Apr 27, 2021 12.43 12.59 12.33 12.56 62,209 +0.20(+1.62%)
Apr 26, 2021 12.35 12.37 11.95 12.36 90,430 +0.05(+0.41%)
Apr 23, 2021 12.14 12.40 12.06 12.31 95,500 +0.09(+0.74%)
Apr 22, 2021 12.60 12.83 12.13 12.22 181,384 -0.15(-1.21%)
Apr 21, 2021 11.88 12.55 11.83 12.37 300,170 +0.54(+4.56%)
Apr 20, 2021 11.41 11.84 11.05 11.83 179,199 +0.59(+5.25%)
Apr 19, 2021 11.19 11.27 10.99 11.24 56,431 +0.13(+1.17%)
Apr 16, 2021 10.88 11.20 10.80 11.11 72,200 +0.20(+1.83%)
Apr 15, 2021 10.89 10.95 10.61 10.91 52,231 +0.01(+0.09%)
Apr 14, 2021 10.66 10.97 10.58 10.90 58,118 +0.25(+2.35%)
Apr 13, 2021 10.57 10.67 10.31 10.65 49,417 +0.02(+0.19%)
Apr 12, 2021 10.62 10.79 10.47 10.63 48,641 -0.11(-1.02%)
Apr 09, 2021 10.76 10.92 10.62 10.74 71,200 -0.07(-0.65%)
Apr 08, 2021 10.90 10.94 10.67 10.81 52,129 -0.01(-0.09%)
Apr 07, 2021 10.82 11.05 10.68 10.82 51,506 -0.02(-0.18%)
Apr 06, 2021 10.90 11.07 10.82 10.84 35,763 -0.01(-0.09%)
Apr 05, 2021 11.20 11.20 10.55 10.85 139,104 -0.16(-1.45%)
Apr 01, 2021 11.24 11.24 10.90 11.01 54,200 -0.12(-1.08%)
Mar 31, 2021 11.21 11.29 11.10 11.13 54,573 -0.07(-0.62%)
Mar 30, 2021 11.10 11.29 11.03 11.20 39,193 -0.02(-0.18%)
Mar 29, 2021 11.60 11.60 11.20 11.22 62,323 -0.42(-3.61%)
Mar 26, 2021 11.43 11.67 11.31 11.64 67,600 +0.39(+3.47%)
Mar 25, 2021 11.04 11.34 10.92 11.25 56,434 +0.05(+0.45%)
Mar 24, 2021 11.38 11.80 11.02 11.20 108,853 +0.00(+0.00%)
Mar 23, 2021 11.86 11.86 11.09 11.20 183,181 -0.56(-4.76%)
Mar 22, 2021 11.32 11.95 11.32 11.76 245,747 +0.44(+3.89%)
Mar 19, 2021 10.80 11.35 10.42 11.32 170,200 +0.60(+5.60%)
Mar 18, 2021 10.93 11.58 10.65 10.72 179,287 -0.21(-1.92%)
Mar 17, 2021 10.30 11.20 10.26 10.93 207,011 +0.70(+6.84%)
Mar 16, 2021 10.67 10.67 10.23 10.23 85,643 -0.42(-3.94%)
Mar 15, 2021 10.20 10.89 10.15 10.65 185,021 +0.48(+4.72%)
Mar 12, 2021 10.12 10.30 9.955 10.17 142,300 +0.00(+0.00%)
Mar 11, 2021 10.30 10.32 10.01 10.17 92,656 -0.15(-1.45%)
Mar 10, 2021 10.00 10.44 9.920 10.32 217,843 +0.45(+4.56%)
Mar 09, 2021 9.990 10.10 9.750 9.870 90,038 -0.07(-0.70%)
Mar 08, 2021 9.850 10.10 9.840 9.940 75,440 +0.06(+0.61%)
Mar 05, 2021 9.980 10.05 9.640 9.880 77,400 +0.02(+0.20%)
Mar 04, 2021 9.880 10.09 9.638 9.860 166,644 -0.11(-1.10%)
Mar 03, 2021 10.20 10.21 9.890 9.970 105,369 +0.01(+0.10%)
Mar 02, 2021 9.700 10.13 9.700 9.960 90,520 +0.24(+2.47%)
Mar 01, 2021 9.590 9.890 9.580 9.720 64,205 +0.13(+1.36%)
Feb 26, 2021 9.620 9.860 9.540 9.590 44,300 -0.13(-1.34%)
Feb 25, 2021 10.16 10.20 9.720 9.720 44,909 -0.48(-4.71%)
Feb 24, 2021 9.870 10.20 9.818 10.20 62,719 +0.44(+4.51%)
Feb 23, 2021 9.830 9.910 9.300 9.760 129,584 -0.22(-2.20%)
Feb 22, 2021 10.03 10.26 9.905 9.980 64,528 -0.17(-1.67%)
Feb 19, 2021 10.00 10.22 9.860 10.15 79,100 +0.25(+2.53%)
Feb 18, 2021 10.10 10.20 9.900 9.900 58,243 -0.14(-1.39%)
Feb 17, 2021 10.30 10.30 9.940 10.04 141,312 -0.29(-2.81%)
Feb 16, 2021 9.900 10.48 9.900 10.33 173,057 +0.05(+0.49%)
Feb 12, 2021 9.860 10.43 9.860 10.28 211,700 +0.41(+4.15%)
Feb 11, 2021 10.00 10.01 9.790 9.870 39,588 -0.12(-1.20%)
Feb 10, 2021 10.19 10.24 9.900 9.990 74,093 -0.12(-1.19%)
Feb 09, 2021 9.980 10.28 9.910 10.11 85,272 +0.05(+0.50%)
Feb 08, 2021 9.920 10.46 9.920 10.06 207,490 +0.06(+0.60%)
Feb 05, 2021 9.890 10.23 9.805 10.00 110,000 +0.25(+2.56%)
Feb 04, 2021 9.690 10.00 9.592 9.750 144,263 +0.05(+0.52%)
Feb 03, 2021 9.300 9.740 9.300 9.700 80,096 +0.38(+4.08%)
Feb 02, 2021 9.200 9.350 9.020 9.320 78,331 +0.17(+1.86%)
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.