Skip to main content

Capital Product Part (NQ: CPLP )

16.70 +0.32 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.24 11.47 11.12 11.33 124,200 +0.21(+1.92%)
Apr 29, 2021 11.08 11.21 10.61 11.11 409,814 +0.10(+0.88%)
Apr 28, 2021 11.09 11.17 10.86 11.02 112,696 -0.07(-0.64%)
Apr 27, 2021 10.97 11.11 10.88 11.09 70,482 +0.18(+1.62%)
Apr 26, 2021 10.90 10.92 10.55 10.91 102,456 +0.04(+0.41%)
Apr 23, 2021 10.71 10.94 10.64 10.87 108,200 +0.08(+0.74%)
Apr 22, 2021 11.12 11.32 10.71 10.79 205,506 -0.13(-1.21%)
Apr 21, 2021 10.49 11.08 10.44 10.92 340,089 +0.48(+4.56%)
Apr 20, 2021 10.07 10.45 9.753 10.44 203,030 +0.52(+5.25%)
Apr 19, 2021 9.877 9.947 9.700 9.921 63,935 +0.11(+1.17%)
Apr 16, 2021 9.603 9.885 9.536 9.806 81,801 +0.18(+1.83%)
Apr 15, 2021 9.612 9.665 9.365 9.629 59,177 +0.01(+0.09%)
Apr 14, 2021 9.409 9.682 9.338 9.621 65,847 +0.22(+2.35%)
Apr 13, 2021 9.329 9.418 9.100 9.400 55,988 +0.02(+0.19%)
Apr 12, 2021 9.373 9.523 9.241 9.382 55,109 -0.10(-1.02%)
Apr 09, 2021 9.497 9.638 9.373 9.479 80,668 -0.06(-0.65%)
Apr 08, 2021 9.621 9.652 9.418 9.541 59,061 -0.01(-0.09%)
Apr 07, 2021 9.550 9.753 9.426 9.550 58,355 -0.02(-0.18%)
Apr 06, 2021 9.621 9.771 9.550 9.568 40,519 -0.01(-0.09%)
Apr 05, 2021 9.885 9.885 9.313 9.576 157,603 -0.14(-1.45%)
Apr 01, 2021 9.921 9.921 9.621 9.718 61,407 -0.11(-1.08%)
Mar 31, 2021 9.894 9.965 9.797 9.824 61,830 -0.06(-0.62%)
Mar 30, 2021 9.797 9.965 9.735 9.885 44,405 -0.02(-0.18%)
Mar 29, 2021 10.24 10.24 9.885 9.903 70,611 -0.37(-3.61%)
Mar 26, 2021 10.09 10.30 9.982 10.27 76,590 +0.34(+3.47%)
Mar 25, 2021 9.744 10.01 9.638 9.929 63,939 +0.04(+0.45%)
Mar 24, 2021 10.04 10.41 9.728 9.885 123,329 +0.00(+0.00%)
Mar 23, 2021 10.47 10.47 9.788 9.885 207,541 -0.49(-4.76%)
Mar 22, 2021 9.991 10.55 9.991 10.38 278,428 +0.39(+3.89%)
Mar 19, 2021 9.532 10.02 9.197 9.991 192,834 +0.53(+5.60%)
Mar 18, 2021 9.647 10.22 9.404 9.462 203,130 -0.19(-1.92%)
Mar 17, 2021 9.091 9.885 9.056 9.647 234,541 +0.62(+6.84%)
Mar 16, 2021 9.418 9.418 9.029 9.029 97,032 -0.37(-3.94%)
Mar 15, 2021 9.003 9.612 8.959 9.400 209,626 +0.42(+4.72%)
Mar 12, 2021 8.932 9.091 8.787 8.976 161,224 +0.00(+0.00%)
Mar 11, 2021 9.091 9.109 8.835 8.976 104,978 -0.13(-1.45%)
Mar 10, 2021 8.826 9.215 8.756 9.109 246,813 +0.40(+4.56%)
Mar 09, 2021 8.817 8.914 8.606 8.711 102,012 -0.06(-0.70%)
Mar 08, 2021 8.694 8.914 8.685 8.773 85,472 +0.05(+0.61%)
Mar 05, 2021 8.809 8.870 8.508 8.720 87,693 +0.02(+0.20%)
Mar 04, 2021 8.720 8.906 8.507 8.703 188,805 -0.10(-1.10%)
Mar 03, 2021 9.003 9.012 8.729 8.800 119,381 +0.01(+0.10%)
Mar 02, 2021 8.561 8.941 8.561 8.791 102,558 +0.21(+2.47%)
Mar 01, 2021 8.464 8.729 8.456 8.579 72,743 +0.11(+1.36%)
Feb 26, 2021 8.491 8.703 8.420 8.464 50,191 -0.11(-1.34%)
Feb 25, 2021 8.967 9.003 8.579 8.579 50,881 -0.42(-4.71%)
Feb 24, 2021 8.711 9.003 8.666 9.003 71,059 +0.39(+4.51%)
Feb 23, 2021 8.676 8.747 8.208 8.614 146,817 -0.19(-2.20%)
Feb 22, 2021 8.853 9.056 8.742 8.809 73,109 -0.15(-1.67%)
Feb 19, 2021 8.826 9.020 8.703 8.959 89,619 +0.22(+2.53%)
Feb 18, 2021 8.914 9.003 8.738 8.738 65,988 -0.12(-1.39%)
Feb 17, 2021 9.091 9.091 8.773 8.862 160,104 -0.26(-2.81%)
Feb 16, 2021 8.738 9.250 8.738 9.117 196,071 +0.04(+0.49%)
Feb 12, 2021 8.703 9.206 8.703 9.073 239,853 +0.36(+4.15%)
Feb 11, 2021 8.826 8.835 8.641 8.711 44,852 -0.11(-1.20%)
Feb 10, 2021 8.994 9.038 8.738 8.817 83,946 -0.11(-1.19%)
Feb 09, 2021 8.809 9.073 8.747 8.923 96,612 +0.04(+0.50%)
Feb 08, 2021 8.756 9.232 8.756 8.879 235,083 +0.05(+0.60%)
Feb 05, 2021 8.729 9.029 8.654 8.826 124,628 +0.22(+2.56%)
Feb 04, 2021 8.553 8.826 8.466 8.606 163,448 +0.04(+0.52%)
Feb 03, 2021 8.208 8.597 8.208 8.561 90,747 +0.34(+4.08%)
Feb 02, 2021 8.120 8.253 7.961 8.226 88,748 +0.15(+1.86%)
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.