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

Capital Product Part (NQ: CPLP )

16.77 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Dec 30, 2011 0.0772 0.0796 0.0759 0.0782 24,742,214 +0.00(+1.32%)
Dec 29, 2011 0.0770 0.0784 0.0759 0.0772 16,046,459 +0.00(+0.17%)
Dec 28, 2011 0.0789 0.0789 0.0761 0.0771 8,633,542 -0.00(-2.27%)
Dec 27, 2011 0.0804 0.0804 0.0779 0.0789 16,832,522 -0.00(-1.59%)
Dec 23, 2011 0.0798 0.0817 0.0780 0.0801 9,864,118 -0.00(-0.63%)
Dec 21, 2011 0.0761 0.0810 0.0753 0.0807 13,276,742 +0.00(+5.16%)
Dec 20, 2011 0.0752 0.0798 0.0747 0.0767 26,396,460 +0.00(+3.80%)
Dec 19, 2011 0.0766 0.0766 0.0734 0.0739 14,568,122 -0.00(-1.86%)
Dec 16, 2011 0.0768 0.0775 0.0749 0.0753 14,139,125 -0.00(-1.99%)
Dec 15, 2011 0.0781 0.0791 0.0756 0.0768 9,423,289 -0.00(-1.15%)
Dec 14, 2011 0.0775 0.0789 0.0750 0.0777 13,770,461 -0.00(-0.65%)
Dec 13, 2011 0.0805 0.0812 0.0781 0.0782 7,231,837 -0.00(-2.85%)
Dec 12, 2011 0.0823 0.0826 0.0782 0.0805 9,798,926 -0.00(-2.62%)
Dec 09, 2011 0.0813 0.0827 0.0811 0.0827 7,355,404 +0.00(+1.89%)
Dec 08, 2011 0.0799 0.0819 0.0794 0.0812 7,067,055 +0.00(+1.19%)
Dec 07, 2011 0.0791 0.0805 0.0779 0.0802 8,046,579 +0.00(+0.24%)
Dec 06, 2011 0.0776 0.0801 0.0764 0.0800 11,714,800 +0.00(+3.64%)
Dec 05, 2011 0.0759 0.0772 0.0757 0.0772 7,509,451 +0.00(+2.54%)
Dec 02, 2011 0.0776 0.0793 0.0740 0.0753 30,499,006 -0.00(-3.59%)
Dec 01, 2011 0.0789 0.0804 0.0777 0.0781 13,321,875 -0.00(-1.29%)
Nov 30, 2011 0.0796 0.0799 0.0781 0.0791 20,147,046 +0.00(+2.82%)
Nov 29, 2011 0.0754 0.0770 0.0753 0.0770 17,054,974 +0.00(+1.86%)
Nov 28, 2011 0.0763 0.0767 0.0729 0.0756 12,222,623 +0.00(+3.50%)
Nov 25, 2011 0.0729 0.0740 0.0711 0.0730 8,231,342 +0.00(+0.18%)
Nov 23, 2011 0.0759 0.0763 0.0727 0.0729 30,298,180 -0.00(-4.67%)
Nov 22, 2011 0.0766 0.0793 0.0754 0.0764 18,572,018 -0.00(-0.83%)
Nov 21, 2011 0.0777 0.0787 0.0767 0.0771 11,372,543 -0.00(-2.27%)
Nov 18, 2011 0.0775 0.0793 0.0766 0.0789 10,001,083 +0.00(+1.81%)
Nov 17, 2011 0.0795 0.0795 0.0763 0.0775 25,741,642 -0.00(-2.41%)
Nov 16, 2011 0.0794 0.0803 0.0779 0.0794 13,371,161 +0.00(+0.65%)
Nov 15, 2011 0.0800 0.0805 0.0772 0.0789 34,821,652 -0.00(-2.68%)
Nov 14, 2011 0.0823 0.0827 0.0800 0.0810 6,072,721 -0.00(-1.70%)
Nov 11, 2011 0.0808 0.0830 0.0807 0.0824 9,067,632 +0.00(+3.36%)
Nov 10, 2011 0.0794 0.0807 0.0777 0.0798 6,980,629 +0.00(+1.13%)
Nov 09, 2011 0.0803 0.0808 0.0781 0.0789 11,973,296 -0.00(-4.48%)
Nov 08, 2011 0.0816 0.0830 0.0796 0.0826 10,948,403 +0.00(+1.41%)
Nov 07, 2011 0.0830 0.0830 0.0785 0.0814 19,756,286 -0.00(-2.45%)
Nov 04, 2011 0.0851 0.0855 0.0823 0.0835 16,293,593 -0.00(-2.82%)
Nov 03, 2011 0.0879 0.0879 0.0842 0.0859 26,226,898 +0.02(+25.27%)
Nov 02, 2011 0.0693 0.0695 0.0673 0.0686 53,189,960 +0.00(+1.89%)
Nov 01, 2011 0.0676 0.0686 0.0671 0.0673 27,271,544 -0.00(-2.00%)
Oct 31, 2011 0.0697 0.0701 0.0676 0.0687 27,304,418 -0.00(-0.99%)
Oct 28, 2011 0.0695 0.0706 0.0677 0.0693 35,603,992 +0.00(+0.14%)
Oct 27, 2011 0.0695 0.0706 0.0684 0.0693 84,976,016 +0.00(+1.43%)
Oct 26, 2011 0.0684 0.0700 0.0676 0.0683 40,722,376 +0.00(+1.01%)
Oct 25, 2011 0.0693 0.0703 0.0668 0.0676 42,127,980 -0.00(-3.23%)
Oct 24, 2011 0.0693 0.0701 0.0684 0.0698 22,181,438 +0.00(+1.13%)
Oct 21, 2011 0.0696 0.0700 0.0688 0.0691 28,049,996 +0.00(+0.43%)
Oct 20, 2011 0.0646 0.0698 0.0632 0.0688 33,794,204 +0.00(+6.53%)
Oct 19, 2011 0.0624 0.0655 0.0619 0.0645 22,689,244 +0.00(+2.97%)
Oct 18, 2011 0.0605 0.0628 0.0605 0.0627 27,261,640 +0.00(+3.06%)
Oct 17, 2011 0.0607 0.0613 0.0597 0.0608 16,465,917 -0.00(-0.32%)
Oct 14, 2011 0.0620 0.0621 0.0600 0.0610 28,904,200 -0.00(-0.32%)
Oct 13, 2011 0.0618 0.0619 0.0596 0.0612 18,208,016 -0.00(-1.57%)
Oct 12, 2011 0.0626 0.0630 0.0612 0.0622 28,414,158 +0.00(+0.32%)
Oct 11, 2011 0.0580 0.0622 0.0578 0.0620 54,064,172 +0.00(+6.57%)
Oct 10, 2011 0.0571 0.0583 0.0565 0.0582 20,299,064 +0.00(+3.48%)
Oct 07, 2011 0.0577 0.0587 0.0553 0.0562 10,363,568 -0.00(-1.03%)
Oct 06, 2011 0.0588 0.0600 0.0562 0.0568 24,268,608 +0.00(+0.87%)
Oct 05, 2011 0.0571 0.0579 0.0553 0.0563 22,870,152 -0.00(-0.52%)
Oct 04, 2011 0.0590 0.0632 0.0515 0.0566 102,296,440 -0.00(-7.96%)
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.