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 (%)
Oct 30, 2020 6.296 6.453 6.296 6.453 74,322 +0.20(+3.21%)
Oct 29, 2020 6.218 6.330 6.089 6.252 96,596 +0.03(+0.55%)
Oct 28, 2020 6.209 6.364 6.209 6.218 112,550 -0.05(-0.82%)
Oct 27, 2020 6.218 6.433 6.071 6.269 110,841 +0.03(+0.41%)
Oct 26, 2020 6.356 6.373 6.149 6.244 95,173 -0.21(-3.20%)
Oct 23, 2020 6.373 6.518 6.304 6.450 68,393 +0.05(+0.81%)
Oct 22, 2020 6.347 6.528 6.304 6.399 66,345 +0.03(+0.41%)
Oct 21, 2020 6.519 6.674 6.356 6.373 44,937 -0.17(-2.63%)
Oct 20, 2020 6.425 6.778 6.425 6.545 56,727 +0.13(+2.01%)
Oct 19, 2020 6.735 6.795 6.407 6.416 118,387 -0.23(-3.50%)
Oct 16, 2020 6.580 6.657 6.476 6.648 64,561 +0.11(+1.71%)
Oct 15, 2020 6.269 6.614 6.269 6.536 142,563 +0.13(+2.02%)
Oct 14, 2020 6.519 6.528 6.287 6.407 186,450 -0.08(-1.20%)
Oct 13, 2020 6.459 6.511 6.459 6.485 150,086 +0.11(+1.76%)
Oct 12, 2020 6.209 6.493 6.123 6.373 131,721 +0.09(+1.37%)
Oct 09, 2020 6.330 6.383 6.222 6.287 129,006 +0.05(+0.83%)
Oct 08, 2020 6.080 6.333 6.080 6.235 186,213 +0.16(+2.55%)
Oct 07, 2020 5.985 6.175 5.873 6.080 106,712 +0.09(+1.44%)
Oct 06, 2020 6.037 6.226 5.902 5.994 76,871 -0.07(-1.14%)
Oct 05, 2020 5.882 6.123 5.813 6.063 91,014 +0.18(+3.07%)
Oct 02, 2020 5.744 5.899 5.718 5.882 90,804 +0.13(+2.25%)
Oct 01, 2020 5.796 5.839 5.606 5.753 95,713 +0.07(+1.21%)
Sep 30, 2020 6.037 6.063 5.667 5.684 136,222 -0.26(-4.35%)
Sep 29, 2020 5.848 5.942 5.770 5.942 89,334 +0.09(+1.62%)
Sep 28, 2020 5.658 5.899 5.658 5.848 98,840 +0.24(+4.30%)
Sep 25, 2020 5.382 5.667 5.361 5.606 93,474 +0.20(+3.66%)
Sep 24, 2020 5.365 5.546 5.262 5.408 113,183 +0.00(+0.00%)
Sep 23, 2020 5.400 5.555 5.167 5.408 123,168 -0.02(-0.32%)
Sep 22, 2020 5.615 5.624 5.391 5.426 85,616 -0.10(-1.87%)
Sep 21, 2020 5.727 5.882 5.443 5.529 72,729 -0.31(-5.31%)
Sep 18, 2020 5.761 5.916 5.701 5.839 85,811 +0.10(+1.80%)
Sep 17, 2020 5.796 5.865 5.701 5.736 76,421 -0.17(-2.92%)
Sep 16, 2020 5.925 5.994 5.779 5.908 107,583 +0.09(+1.48%)
Sep 15, 2020 5.934 5.934 5.641 5.822 97,274 -0.06(-1.02%)
Sep 14, 2020 5.718 5.959 5.701 5.882 162,756 +0.21(+3.64%)
Sep 11, 2020 5.503 5.736 5.460 5.675 126,568 +0.17(+3.13%)
Sep 10, 2020 5.365 5.572 5.322 5.503 104,650 +0.15(+2.73%)
Sep 09, 2020 5.253 5.365 5.128 5.357 136,224 +0.13(+2.47%)
Sep 08, 2020 5.098 5.236 4.969 5.227 94,112 +0.10(+2.02%)
Sep 04, 2020 5.029 5.159 4.978 5.124 116,698 +0.11(+2.23%)
Sep 03, 2020 5.038 5.098 4.917 5.012 167,835 -0.05(-1.02%)
Sep 02, 2020 5.055 5.098 4.895 5.064 154,754 +0.00(+0.00%)
Sep 01, 2020 4.995 5.159 4.943 5.064 284,474 -0.10(-2.00%)
Aug 31, 2020 5.115 5.193 4.952 5.167 418,188 +0.03(+0.67%)
Aug 28, 2020 5.184 5.253 5.115 5.133 85,578 -0.05(-1.00%)
Aug 27, 2020 5.167 5.245 5.098 5.184 139,298 +0.02(+0.33%)
Aug 26, 2020 5.227 5.296 5.167 5.167 104,220 -0.07(-1.32%)
Aug 25, 2020 5.159 5.382 5.073 5.236 112,825 +0.09(+1.67%)
Aug 24, 2020 5.038 5.210 4.969 5.150 236,212 +0.13(+2.57%)
Aug 21, 2020 5.021 5.081 4.866 5.021 153,856 +0.00(+0.00%)
Aug 20, 2020 5.098 5.098 4.952 5.021 138,251 -0.09(-1.69%)
Aug 19, 2020 5.167 5.174 5.038 5.107 169,611 -0.01(-0.17%)
Aug 18, 2020 5.339 5.339 5.038 5.115 314,487 -0.22(-4.19%)
Aug 17, 2020 5.262 5.374 5.193 5.339 194,632 +0.01(+0.16%)
Aug 14, 2020 5.331 5.400 5.253 5.331 159,313 +0.01(+0.16%)
Aug 13, 2020 5.555 5.555 5.262 5.322 196,959 -0.13(-2.37%)
Aug 12, 2020 5.477 5.537 5.382 5.451 129,658 +0.06(+1.12%)
Aug 11, 2020 5.598 5.658 5.391 5.391 167,458 -0.04(-0.79%)
Aug 10, 2020 5.486 5.520 5.184 5.434 315,407 +0.09(+1.77%)
Aug 07, 2020 5.374 5.443 5.167 5.339 129,355 +0.00(+0.00%)
Aug 06, 2020 5.227 5.559 5.167 5.339 232,908 +0.19(+3.68%)
Aug 05, 2020 5.057 5.235 5.031 5.150 255,091 +0.08(+1.67%)
Aug 04, 2020 4.997 5.167 4.904 5.065 382,796 +0.15(+3.10%)
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.