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

Capital Product Part (NQ: CPLP )

16.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2019 7.592 7.825 7.556 7.629 218,995 +0.02(+0.29%)
Mar 29, 2019 7.955 7.984 7.476 7.607 437,004 -0.24(-3.05%)
Mar 28, 2019 7.861 8.638 7.629 7.846 783,214 -3.79(-32.56%)
Mar 27, 2019 11.28 11.64 11.28 11.64 77,776 +0.30(+2.69%)
Mar 26, 2019 11.33 11.48 11.28 11.33 122,716 +0.05(+0.45%)
Mar 25, 2019 11.38 11.43 11.23 11.28 94,973 -0.10(-0.89%)
Mar 22, 2019 11.43 11.64 11.38 11.38 39,500 -0.20(-1.75%)
Mar 21, 2019 11.53 11.79 11.53 11.58 45,870 +0.05(+0.44%)
Mar 20, 2019 11.74 11.79 11.33 11.53 455,694 -0.30(-2.57%)
Mar 19, 2019 12.04 12.04 11.69 11.84 58,163 -0.20(-1.69%)
Mar 18, 2019 11.69 12.09 11.69 12.04 92,517 +0.36(+3.04%)
Mar 15, 2019 11.74 12.04 11.64 11.69 222,950 -0.05(-0.43%)
Mar 14, 2019 12.04 12.29 11.64 11.74 117,761 -0.25(-2.12%)
Mar 13, 2019 11.89 12.60 11.84 11.99 184,106 +0.05(+0.43%)
Mar 12, 2019 11.48 11.99 11.48 11.94 116,512 +0.51(+4.44%)
Mar 11, 2019 10.92 11.48 10.92 11.43 106,821 +0.46(+4.17%)
Mar 08, 2019 11.23 11.23 10.97 10.97 73,667 -0.25(-2.26%)
Mar 07, 2019 11.28 11.33 11.23 11.23 49,782 -0.15(-1.34%)
Mar 06, 2019 11.43 11.56 11.31 11.38 51,287 -0.10(-0.89%)
Mar 05, 2019 11.48 11.64 11.38 11.48 83,832 +0.00(+0.00%)
Mar 04, 2019 11.43 11.58 11.43 11.48 50,206 +0.00(+0.00%)
Mar 01, 2019 11.53 11.64 11.38 11.48 89,786 -0.10(-0.88%)
Feb 28, 2019 11.69 11.69 11.53 11.58 62,901 -0.05(-0.44%)
Feb 27, 2019 11.69 11.74 11.64 11.64 68,274 -0.05(-0.43%)
Feb 26, 2019 11.64 11.79 11.61 11.69 67,196 -0.05(-0.43%)
Feb 25, 2019 11.58 11.74 11.56 11.74 60,893 +0.18(+1.54%)
Feb 22, 2019 11.48 11.58 11.48 11.56 51,171 +0.03(+0.22%)
Feb 21, 2019 11.64 11.64 11.43 11.53 77,003 +0.00(+0.00%)
Feb 20, 2019 11.64 11.74 11.53 11.53 108,380 -0.20(-1.73%)
Feb 19, 2019 11.69 11.74 11.53 11.74 60,810 +0.15(+1.32%)
Feb 15, 2019 11.58 11.69 11.48 11.58 90,553 +0.10(+0.88%)
Feb 14, 2019 11.64 11.64 11.38 11.48 63,270 -0.10(-0.88%)
Feb 13, 2019 11.53 11.69 11.43 11.58 95,803 +0.10(+0.88%)
Feb 12, 2019 11.08 11.52 11.08 11.48 99,754 +0.51(+4.63%)
Feb 11, 2019 11.08 11.12 10.95 10.97 48,537 -0.10(-0.92%)
Feb 08, 2019 10.97 11.13 10.97 11.08 21,905 +0.05(+0.46%)
Feb 07, 2019 11.18 11.18 10.87 11.03 89,615 -0.10(-0.91%)
Feb 06, 2019 11.28 11.33 11.03 11.13 84,964 -0.20(-1.79%)
Feb 05, 2019 11.43 11.53 11.23 11.33 100,194 -0.15(-1.33%)
Feb 04, 2019 11.43 11.53 11.28 11.48 90,984 +0.18(+1.57%)
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.