Skip to main content

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 (%)
Mar 28, 2024 17.39 17.66 17.29 17.40 9,962 -0.05(-0.29%)
Mar 27, 2024 17.17 17.71 17.17 17.45 17,070 +0.02(+0.11%)
Mar 26, 2024 17.50 17.64 17.25 17.43 9,464 -0.07(-0.40%)
Mar 25, 2024 17.70 17.94 17.48 17.50 17,047 -0.21(-1.19%)
Mar 22, 2024 17.90 18.01 17.47 17.71 9,384 -0.22(-1.23%)
Mar 21, 2024 17.79 18.08 17.79 17.93 25,958 +0.02(+0.11%)
Mar 20, 2024 17.85 17.95 17.60 17.91 16,419 -0.02(-0.11%)
Mar 19, 2024 17.92 18.11 17.74 17.93 48,957 -0.11(-0.61%)
Mar 18, 2024 17.94 18.06 17.62 18.04 16,556 +0.20(+1.12%)
Mar 15, 2024 17.97 18.20 17.84 17.84 50,622 -0.37(-2.03%)
Mar 14, 2024 18.49 18.78 18.06 18.21 100,204 -0.22(-1.19%)
Mar 13, 2024 17.70 18.70 17.70 18.43 104,094 +0.47(+2.62%)
Mar 12, 2024 17.45 18.15 17.29 17.96 78,859 +0.56(+3.22%)
Mar 11, 2024 17.29 17.47 17.25 17.40 35,358 -0.05(-0.29%)
Mar 08, 2024 17.49 17.49 17.11 17.45 31,515 +0.05(+0.29%)
Mar 07, 2024 17.86 17.86 17.22 17.40 89,972 -0.49(-2.71%)
Mar 06, 2024 17.18 17.95 17.07 17.89 222,692 +0.71(+4.10%)
Mar 05, 2024 16.95 17.34 16.95 17.18 25,093 +0.11(+0.64%)
Mar 04, 2024 17.39 17.39 17.03 17.07 25,406 -0.22(-1.27%)
Mar 01, 2024 17.38 17.46 17.07 17.29 56,104 -0.11(-0.63%)
Feb 29, 2024 17.22 17.60 17.04 17.40 73,933 +0.11(+0.64%)
Feb 28, 2024 17.11 17.30 17.02 17.29 58,454 +0.25(+1.47%)
Feb 27, 2024 17.03 17.51 16.78 17.04 90,085 -0.51(-2.91%)
Feb 26, 2024 18.21 18.22 17.55 17.55 45,616 -0.57(-3.15%)
Feb 23, 2024 18.10 18.49 17.94 18.12 187,669 -0.04(-0.22%)
Feb 22, 2024 17.94 18.41 17.94 18.16 47,860 +0.06(+0.33%)
Feb 21, 2024 17.97 18.61 17.97 18.10 121,461 -0.04(-0.22%)
Feb 20, 2024 18.42 18.65 18.00 18.14 125,014 -0.21(-1.14%)
Feb 16, 2024 18.30 18.72 18.30 18.35 192,250 -0.13(-0.70%)
Feb 15, 2024 17.97 18.66 17.97 18.48 108,093 +0.52(+2.90%)
Feb 14, 2024 18.12 18.16 17.76 17.96 34,949 +0.02(+0.11%)
Feb 13, 2024 18.12 18.73 17.68 17.94 225,036 -0.51(-2.76%)
Feb 12, 2024 18.22 18.85 18.02 18.45 101,073 +0.13(+0.71%)
Feb 09, 2024 18.25 18.57 18.15 18.32 69,457 -0.05(-0.27%)
Feb 08, 2024 17.78 18.67 17.78 18.37 86,869 +0.47(+2.63%)
Feb 07, 2024 17.80 18.00 17.79 17.90 29,383 +0.00(+0.00%)
Feb 06, 2024 17.87 18.20 17.87 17.90 31,579 -0.13(-0.72%)
Feb 05, 2024 18.35 18.35 17.80 18.03 118,487 -0.16(-0.91%)
Feb 02, 2024 17.13 18.20 17.13 18.20 140,840 +0.54(+3.06%)
Feb 01, 2024 18.06 18.13 16.97 17.65 212,903 -0.40(-2.20%)
Jan 31, 2024 18.21 18.26 17.69 18.05 169,286 -0.06(-0.33%)
Jan 30, 2024 17.73 18.31 17.40 18.11 217,324 +0.40(+2.24%)
Jan 29, 2024 18.11 18.11 17.60 17.71 88,506 -0.39(-2.14%)
Jan 26, 2024 17.60 18.20 17.56 18.10 656,774 +0.48(+2.70%)
Jan 25, 2024 17.72 17.75 17.06 17.62 93,912 -0.03(-0.17%)
Jan 24, 2024 17.48 17.72 17.33 17.65 111,391 +0.03(+0.17%)
Jan 23, 2024 17.70 17.75 17.12 17.62 187,746 -0.17(-0.95%)
Jan 22, 2024 18.08 18.15 17.43 17.79 356,131 -0.16(-0.88%)
Jan 19, 2024 17.85 18.07 17.46 17.95 220,533 +0.03(+0.17%)
Jan 18, 2024 17.75 17.99 17.42 17.92 381,643 +0.34(+1.92%)
Jan 17, 2024 16.86 17.65 16.16 17.59 639,232 +0.69(+4.11%)
Jan 16, 2024 16.86 16.95 16.66 16.89 166,952 -0.02(-0.12%)
Jan 12, 2024 16.86 17.05 16.79 16.91 169,100 +0.02(+0.12%)
Jan 11, 2024 16.89 16.99 16.59 16.89 379,734 -0.10(-0.58%)
Jan 10, 2024 16.86 17.16 16.56 16.99 114,516 +0.02(+0.12%)
Jan 09, 2024 16.12 16.97 15.97 16.97 399,745 +0.98(+6.14%)
Jan 08, 2024 15.98 16.08 15.92 15.99 298,668 +0.02(+0.12%)
Jan 05, 2024 15.37 16.03 15.37 15.97 256,702 +0.60(+3.87%)
Jan 04, 2024 14.98 15.47 14.98 15.37 1,615,776 +0.43(+2.85%)
Jan 03, 2024 14.38 15.16 14.38 14.95 98,180 +0.71(+5.02%)
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.