Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Product Part (NQ: CPLP )

16.13 +0.05 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2020 10.32 10.39 10.08 10.16 184,110 -0.02(-0.24%)
Jan 30, 2020 10.32 10.37 10.11 10.18 210,103 -0.11(-1.08%)
Jan 29, 2020 10.27 10.39 10.21 10.29 169,487 -0.02(-0.15%)
Jan 28, 2020 10.19 10.44 10.19 10.31 119,082 +0.13(+1.24%)
Jan 27, 2020 10.36 10.39 10.12 10.18 231,321 -0.28(-2.72%)
Jan 24, 2020 10.52 10.59 10.38 10.47 203,168 -0.06(-0.53%)
Jan 23, 2020 10.63 10.63 10.39 10.52 107,851 -0.15(-1.41%)
Jan 22, 2020 10.34 10.83 10.34 10.67 336,188 +0.55(+5.47%)
Jan 21, 2020 10.24 10.28 9.905 10.12 262,265 -0.22(-2.14%)
Jan 17, 2020 10.40 10.49 10.28 10.34 150,795 -0.06(-0.53%)
Jan 16, 2020 10.47 10.56 10.36 10.39 100,677 -0.06(-0.60%)
Jan 15, 2020 10.46 10.58 10.39 10.46 88,778 -0.02(-0.15%)
Jan 14, 2020 10.60 10.72 10.44 10.47 78,252 -0.10(-0.97%)
Jan 13, 2020 10.56 10.62 10.36 10.58 255,988 +0.01(+0.07%)
Jan 10, 2020 10.62 10.66 10.55 10.57 52,120 -0.04(-0.37%)
Jan 09, 2020 10.88 10.92 10.60 10.61 115,140 -0.27(-2.47%)
Jan 08, 2020 11.05 11.12 10.81 10.88 100,899 -0.23(-2.06%)
Jan 07, 2020 11.15 11.22 11.00 11.11 112,967 -0.06(-0.57%)
Jan 06, 2020 11.02 11.17 10.88 11.17 208,401 +0.24(+2.17%)
Jan 03, 2020 10.71 10.95 10.69 10.93 194,819 +0.26(+2.44%)
Jan 02, 2020 10.67 10.81 10.59 10.67 136,359 +0.05(+0.45%)
Dec 31, 2019 10.54 10.73 10.51 10.62 195,072 +0.13(+1.21%)
Dec 30, 2019 10.39 10.65 10.39 10.50 182,494 +0.00(+0.00%)
Dec 27, 2019 10.66 10.69 10.44 10.50 115,626 -0.17(-1.63%)
Dec 26, 2019 10.73 10.81 10.62 10.67 86,021 +0.04(+0.37%)
Dec 24, 2019 10.42 10.64 10.39 10.63 55,409 +0.15(+1.43%)
Dec 23, 2019 10.47 10.51 10.31 10.48 154,524 +0.01(+0.08%)
Dec 20, 2019 10.48 10.61 10.36 10.47 182,927 -0.02(-0.15%)
Dec 19, 2019 10.24 10.56 10.20 10.49 220,904 +0.41(+4.08%)
Dec 18, 2019 9.636 10.26 9.557 10.08 402,087 +0.52(+5.46%)
Dec 17, 2019 9.470 9.557 9.430 9.557 87,623 +0.10(+1.09%)
Dec 16, 2019 9.446 9.525 9.391 9.454 142,260 +0.04(+0.42%)
Dec 13, 2019 9.288 9.430 9.241 9.415 139,788 +0.11(+1.19%)
Dec 12, 2019 9.233 9.355 9.217 9.304 173,411 +0.05(+0.51%)
Dec 11, 2019 9.280 9.320 9.217 9.256 50,946 -0.02(-0.26%)
Dec 10, 2019 9.154 9.328 9.154 9.280 89,524 +0.13(+1.47%)
Dec 09, 2019 9.296 9.367 9.146 9.146 116,129 -0.14(-1.53%)
Dec 06, 2019 9.185 9.328 9.185 9.288 75,397 +0.09(+1.03%)
Dec 05, 2019 9.138 9.241 9.130 9.193 60,355 +0.02(+0.26%)
Dec 04, 2019 9.320 9.328 9.170 9.170 81,116 -0.08(-0.85%)
Dec 03, 2019 9.170 9.272 9.035 9.249 68,405 +0.06(+0.60%)
Dec 02, 2019 9.154 9.241 9.114 9.193 171,363 +0.07(+0.78%)
Nov 29, 2019 9.059 9.201 9.059 9.122 71,981 +0.05(+0.52%)
Nov 27, 2019 9.090 9.170 8.972 9.075 92,855 -0.02(-0.17%)
Nov 26, 2019 9.043 9.185 9.027 9.090 237,342 +0.01(+0.09%)
Nov 25, 2019 8.932 9.083 8.893 9.083 131,590 +0.15(+1.68%)
Nov 22, 2019 9.067 9.075 8.932 8.932 118,789 -0.09(-1.05%)
Nov 21, 2019 9.051 9.122 8.877 9.027 110,047 -0.02(-0.26%)
Nov 20, 2019 9.059 9.106 8.964 9.051 96,004 -0.03(-0.35%)
Nov 19, 2019 9.098 9.154 9.051 9.083 65,736 -0.05(-0.52%)
Nov 18, 2019 9.114 9.130 8.988 9.130 93,290 +0.00(+0.00%)
Nov 15, 2019 9.193 9.280 9.122 9.130 85,264 -0.02(-0.26%)
Nov 14, 2019 9.209 9.264 9.067 9.154 67,953 -0.07(-0.77%)
Nov 13, 2019 9.288 9.288 9.154 9.225 67,384 -0.07(-0.77%)
Nov 12, 2019 9.288 9.343 9.217 9.296 69,134 +0.05(+0.51%)
Nov 11, 2019 9.011 9.296 9.011 9.249 122,904 +0.25(+2.72%)
Nov 08, 2019 9.043 9.193 8.996 9.004 136,752 -0.03(-0.35%)
Nov 07, 2019 9.256 9.312 9.027 9.035 102,658 -0.21(-2.22%)
Nov 06, 2019 9.336 9.343 9.209 9.241 63,748 -0.08(-0.85%)
Nov 05, 2019 9.170 9.343 9.170 9.320 89,547 +0.16(+1.73%)
Nov 04, 2019 9.264 9.359 9.098 9.162 200,585 -0.09(-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.