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 (%)
Mar 31, 2020 5.729 6.086 5.729 5.948 111,406 +0.29(+5.17%)
Mar 30, 2020 5.639 5.712 5.435 5.655 191,357 -0.02(-0.43%)
Mar 27, 2020 5.062 5.794 4.948 5.680 252,659 +0.30(+5.59%)
Mar 26, 2020 5.217 5.651 4.802 5.379 322,150 +0.36(+7.12%)
Mar 25, 2020 4.615 5.330 4.404 5.022 298,431 +0.46(+9.96%)
Mar 24, 2020 4.518 4.688 4.242 4.567 325,396 +0.23(+5.24%)
Mar 23, 2020 5.013 5.013 4.225 4.339 257,933 -0.63(-12.75%)
Mar 20, 2020 4.948 5.729 4.591 4.973 332,530 +0.08(+1.66%)
Mar 19, 2020 4.493 5.241 4.209 4.892 292,269 +0.40(+8.86%)
Mar 18, 2020 5.290 5.495 4.485 4.493 196,729 -1.24(-21.56%)
Mar 17, 2020 5.696 6.094 5.257 5.729 177,057 -0.02(-0.42%)
Mar 16, 2020 6.135 6.151 5.664 5.753 143,450 -0.70(-10.83%)
Mar 13, 2020 6.598 6.715 6.143 6.452 108,669 +0.28(+4.47%)
Mar 12, 2020 6.541 6.549 5.826 6.175 390,358 -0.72(-10.48%)
Mar 11, 2020 7.532 7.532 6.882 6.899 269,707 -0.78(-10.16%)
Mar 10, 2020 7.516 7.833 7.278 7.679 246,951 +0.56(+7.88%)
Mar 09, 2020 7.801 7.801 6.704 7.118 515,951 -1.19(-14.37%)
Mar 06, 2020 8.589 8.589 8.296 8.312 209,462 -0.27(-3.13%)
Mar 05, 2020 8.865 8.906 8.540 8.581 138,482 -0.37(-4.17%)
Mar 04, 2020 8.702 9.060 8.702 8.954 117,416 +0.36(+4.16%)
Mar 03, 2020 8.776 8.906 8.597 8.597 115,040 -0.20(-2.22%)
Mar 02, 2020 8.572 8.914 8.540 8.792 221,995 +0.24(+2.85%)
Feb 28, 2020 8.613 8.735 8.304 8.548 340,160 -0.24(-2.77%)
Feb 27, 2020 9.084 9.158 8.556 8.792 539,841 -0.43(-4.67%)
Feb 26, 2020 9.393 9.491 9.214 9.223 93,587 -0.13(-1.39%)
Feb 25, 2020 9.629 9.661 9.344 9.353 189,995 -0.28(-2.95%)
Feb 24, 2020 9.913 9.925 9.588 9.637 233,389 -0.41(-4.05%)
Feb 21, 2020 10.14 10.15 10.01 10.04 96,362 -0.10(-0.96%)
Feb 20, 2020 10.12 10.24 9.994 10.14 73,058 +0.00(+0.00%)
Feb 19, 2020 10.17 10.19 9.946 10.14 96,527 -0.01(-0.08%)
Feb 18, 2020 10.08 10.29 9.970 10.15 125,641 +0.04(+0.40%)
Feb 14, 2020 10.06 10.23 10.06 10.11 77,040 -0.03(-0.32%)
Feb 13, 2020 10.15 10.24 10.05 10.14 67,734 -0.01(-0.08%)
Feb 12, 2020 9.994 10.28 9.986 10.15 118,335 +0.16(+1.63%)
Feb 11, 2020 9.954 10.12 9.897 9.986 160,695 +0.06(+0.57%)
Feb 10, 2020 9.905 10.02 9.864 9.929 90,983 -0.03(-0.33%)
Feb 07, 2020 10.03 10.04 9.905 9.962 159,742 -0.07(-0.73%)
Feb 06, 2020 10.22 10.22 9.816 10.04 239,111 -0.16(-1.59%)
Feb 05, 2020 10.47 10.47 10.08 10.20 137,917 +0.21(+2.12%)
Feb 04, 2020 10.03 10.10 9.864 9.986 133,863 +0.00(+0.00%)
Feb 03, 2020 10.17 10.30 9.873 9.986 144,027 -0.17(-1.68%)
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%)
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.