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

Capital Product Part (NQ: CPLP )

16.28 +0.15 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 7.774 7.856 7.744 7.856 91,551 +0.07(+0.86%)
Jun 27, 2019 7.759 7.849 7.737 7.789 75,092 +0.01(+0.10%)
Jun 26, 2019 7.602 7.845 7.602 7.781 84,034 +0.18(+2.36%)
Jun 25, 2019 7.744 7.781 7.467 7.602 258,889 -0.19(-2.50%)
Jun 24, 2019 7.841 7.856 7.714 7.796 101,571 -0.10(-1.23%)
Jun 21, 2019 7.894 7.931 7.819 7.894 333,060 +0.02(+0.29%)
Jun 20, 2019 7.924 7.931 7.819 7.871 90,082 +0.00(+0.00%)
Jun 19, 2019 7.811 7.931 7.766 7.871 110,357 +0.04(+0.57%)
Jun 18, 2019 7.841 7.924 7.789 7.826 80,057 -0.01(-0.10%)
Jun 17, 2019 7.849 7.879 7.804 7.834 147,947 -0.01(-0.19%)
Jun 14, 2019 7.804 7.864 7.737 7.849 160,115 +0.07(+0.96%)
Jun 13, 2019 7.744 7.804 7.714 7.774 113,687 +0.10(+1.27%)
Jun 12, 2019 7.729 7.811 7.632 7.677 194,962 -0.07(-0.97%)
Jun 11, 2019 7.662 7.811 7.549 7.751 167,162 +0.16(+2.17%)
Jun 10, 2019 7.669 7.774 7.564 7.587 136,858 -0.07(-0.88%)
Jun 07, 2019 7.579 7.781 7.542 7.654 126,702 +0.04(+0.49%)
Jun 06, 2019 7.549 7.647 7.520 7.617 66,848 +0.04(+0.49%)
Jun 05, 2019 7.819 7.819 7.520 7.579 122,052 -0.22(-2.88%)
Jun 04, 2019 7.662 7.849 7.632 7.804 140,780 +0.18(+2.36%)
Jun 03, 2019 7.520 7.744 7.520 7.624 127,566 +0.08(+1.09%)
May 31, 2019 7.407 7.579 7.325 7.542 177,757 +0.10(+1.31%)
May 30, 2019 7.445 7.542 7.347 7.445 129,548 +0.01(+0.20%)
May 29, 2019 7.482 7.499 7.243 7.430 247,058 -0.07(-1.00%)
May 28, 2019 7.602 7.602 7.422 7.505 182,707 -0.12(-1.57%)
May 24, 2019 7.527 7.643 7.482 7.624 64,019 +0.16(+2.10%)
May 23, 2019 7.542 7.647 7.407 7.467 261,939 -0.13(-1.67%)
May 22, 2019 7.707 7.707 7.594 7.594 59,328 -0.16(-2.12%)
May 21, 2019 7.609 7.789 7.594 7.759 126,835 +0.17(+2.27%)
May 20, 2019 7.669 7.709 7.579 7.587 211,055 -0.11(-1.46%)
May 17, 2019 7.781 7.819 7.647 7.699 146,749 -0.11(-1.44%)
May 16, 2019 7.692 7.961 7.692 7.811 198,022 +0.04(+0.58%)
May 15, 2019 7.692 7.819 7.632 7.766 182,393 +0.06(+0.78%)
May 14, 2019 7.722 7.841 7.564 7.707 251,158 -0.01(-0.19%)
May 13, 2019 7.744 7.856 7.669 7.722 327,679 -0.24(-3.01%)
May 10, 2019 7.729 7.991 7.707 7.961 197,403 +0.31(+4.06%)
May 09, 2019 7.846 7.868 7.520 7.650 808,596 -0.20(-2.50%)
May 08, 2019 7.796 8.006 7.796 7.846 220,452 +0.05(+0.65%)
May 07, 2019 7.919 8.028 7.745 7.796 381,735 -0.15(-1.92%)
May 06, 2019 7.883 8.122 7.883 7.948 221,476 -0.08(-0.99%)
May 03, 2019 7.875 8.130 7.875 8.028 105,531 +0.19(+2.41%)
May 02, 2019 7.912 7.999 7.803 7.839 162,970 -0.03(-0.37%)
May 01, 2019 7.934 7.970 7.774 7.868 135,384 -0.07(-0.82%)
Apr 30, 2019 7.941 8.071 7.875 7.934 150,497 +0.09(+1.11%)
Apr 29, 2019 7.963 8.202 7.788 7.846 303,617 -0.07(-0.83%)
Apr 26, 2019 7.897 7.955 7.832 7.912 133,498 +0.02(+0.28%)
Apr 25, 2019 8.064 8.064 7.876 7.890 212,817 -0.15(-1.90%)
Apr 24, 2019 8.151 8.188 7.984 8.042 184,554 -0.11(-1.34%)
Apr 23, 2019 8.188 8.260 8.115 8.151 109,446 +0.02(+0.27%)
Apr 22, 2019 8.021 8.224 8.021 8.130 199,926 +0.06(+0.72%)
Apr 18, 2019 8.071 8.079 7.930 8.071 107,046 -0.02(-0.27%)
Apr 17, 2019 8.122 8.168 7.992 8.093 239,516 -0.03(-0.36%)
Apr 16, 2019 8.180 8.231 8.057 8.122 158,302 -0.04(-0.44%)
Apr 15, 2019 8.137 8.195 8.079 8.159 186,892 +0.04(+0.45%)
Apr 12, 2019 8.195 8.238 8.064 8.122 127,298 -0.05(-0.62%)
Apr 11, 2019 8.180 8.275 8.115 8.173 131,958 -0.06(-0.71%)
Apr 10, 2019 8.035 8.238 8.035 8.231 224,563 +0.18(+2.25%)
Apr 09, 2019 8.246 8.246 7.999 8.050 137,590 -0.20(-2.46%)
Apr 08, 2019 8.217 8.340 8.101 8.253 335,070 +0.06(+0.71%)
Apr 05, 2019 8.130 8.209 7.905 8.195 244,540 +0.05(+0.62%)
Apr 04, 2019 7.745 8.188 7.745 8.144 419,473 +0.43(+5.55%)
Apr 03, 2019 7.505 7.788 7.505 7.716 337,438 +0.20(+2.71%)
Apr 02, 2019 7.585 7.730 7.476 7.513 276,855 -0.12(-1.52%)
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.