Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	9.011	9.264	8.901	9.150	142,340	+0.09(+1.05%)
Oct 30, 2019	9.078	9.170	8.863	9.055	203,012	+0.00(+0.00%)
Oct 29, 2019	9.109	9.155	9.055	9.055	127,070	-0.07(-0.76%)
Oct 28, 2019	9.116	9.224	9.116	9.124	68,000	+0.02(+0.25%)
Oct 25, 2019	9.116	9.197	9.047	9.101	88,649	-0.05(-0.50%)
Oct 24, 2019	9.155	9.216	9.093	9.147	119,043	-0.01(-0.08%)
Oct 23, 2019	9.132	9.232	9.093	9.155	176,871	-0.01(-0.08%)
Oct 22, 2019	9.109	9.209	9.078	9.163	74,105	+0.06(+0.68%)
Oct 21, 2019	9.001	9.109	9.001	9.101	76,787	+0.09(+1.02%)
Oct 18, 2019	9.147	9.147	8.932	9.009	113,346	-0.06(-0.68%)
Oct 17, 2019	9.201	9.257	9.055	9.070	53,038	-0.07(-0.76%)
Oct 16, 2019	9.140	9.247	9.078	9.140	90,456	+0.03(+0.34%)
Oct 15, 2019	9.093	9.293	9.063	9.109	91,030	+0.00(+0.00%)
Oct 14, 2019	9.155	9.178	9.001	9.109	85,567	-0.06(-0.67%)
Oct 11, 2019	8.786	9.232	8.778	9.170	238,651	+0.39(+4.47%)
Oct 10, 2019	8.539	8.801	8.539	8.778	102,382	+0.19(+2.24%)
Oct 09, 2019	8.578	8.709	8.455	8.586	184,476	-0.01(-0.09%)
Oct 08, 2019	8.655	8.755	8.424	8.593	339,818	-0.02(-0.18%)
Oct 07, 2019	8.278	8.616	8.278	8.609	124,310	+0.30(+3.61%)
Oct 04, 2019	8.093	8.385	8.093	8.309	94,498	+0.20(+2.47%)
Oct 03, 2019	8.109	8.132	8.062	8.109	126,220	+0.00(+0.00%)
Oct 02, 2019	8.224	8.224	8.032	8.109	91,268	-0.12(-1.40%)
Oct 01, 2019	8.263	8.309	8.193	8.224	64,705	-0.01(-0.09%)
Sep 30, 2019	8.309	8.355	8.193	8.232	70,625	+0.04(+0.47%)
Sep 27, 2019	8.155	8.232	8.124	8.193	72,401	+0.05(+0.57%)
Sep 26, 2019	8.109	8.186	8.086	8.147	66,480	+0.02(+0.28%)
Sep 25, 2019	8.132	8.193	8.024	8.124	105,656	-0.02(-0.28%)
Sep 24, 2019	8.186	8.216	8.078	8.147	68,824	-0.05(-0.66%)
Sep 23, 2019	8.209	8.263	8.178	8.201	80,973	-0.02(-0.28%)
Sep 20, 2019	8.201	8.274	8.178	8.224	37,565	+0.00(+0.00%)
Sep 19, 2019	8.270	8.301	8.213	8.224	41,400	-0.02(-0.19%)
Sep 18, 2019	8.232	8.270	8.162	8.239	43,616	-0.02(-0.19%)
Sep 17, 2019	8.278	8.278	8.116	8.255	61,029	+0.01(+0.09%)
Sep 16, 2019	8.278	8.393	8.193	8.247	71,985	-0.03(-0.37%)
Sep 13, 2019	8.178	8.355	8.174	8.278	58,233	+0.10(+1.22%)
Sep 12, 2019	8.255	8.263	8.155	8.178	136,578	-0.06(-0.75%)
Sep 11, 2019	8.270	8.323	8.124	8.239	81,683	-0.03(-0.37%)
Sep 10, 2019	8.216	8.393	8.216	8.270	55,074	+0.04(+0.47%)
Sep 09, 2019	8.062	8.286	8.062	8.232	68,312	+0.18(+2.29%)
Sep 06, 2019	7.962	8.147	7.916	8.047	45,624	+0.12(+1.45%)
Sep 05, 2019	8.116	8.170	7.878	7.932	200,266	-0.14(-1.72%)
Sep 04, 2019	7.962	8.109	7.932	8.070	40,271	+0.13(+1.65%)
Sep 03, 2019	8.047	8.047	7.809	7.939	112,542	-0.16(-1.99%)
Aug 30, 2019	8.270	8.270	8.009	8.101	57,193	-0.16(-1.96%)
Aug 29, 2019	8.232	8.316	8.209	8.263	53,664	+0.06(+0.75%)
Aug 28, 2019	8.062	8.270	8.062	8.201	37,339	+0.19(+2.40%)
Aug 27, 2019	8.186	8.186	7.970	8.009	133,092	-0.09(-1.14%)
Aug 26, 2019	8.016	8.162	8.016	8.101	84,950	+0.10(+1.25%)
Aug 23, 2019	8.016	8.093	7.914	8.001	182,108	-0.10(-1.23%)
Aug 22, 2019	8.201	8.270	8.039	8.101	90,912	-0.09(-1.13%)
Aug 21, 2019	8.186	8.355	8.162	8.193	256,307	-0.02(-0.19%)
Aug 20, 2019	8.193	8.286	8.139	8.209	94,284	-0.03(-0.37%)
Aug 19, 2019	8.232	8.325	8.193	8.239	69,193	+0.07(+0.85%)
Aug 16, 2019	7.847	8.170	7.847	8.170	93,588	+0.35(+4.42%)
Aug 15, 2019	7.809	7.878	7.701	7.824	90,197	+0.08(+1.09%)
Aug 14, 2019	8.024	8.024	7.701	7.739	207,187	-0.32(-4.01%)
Aug 13, 2019	8.047	8.109	7.986	8.062	115,276	+0.02(+0.29%)
Aug 12, 2019	8.132	8.162	8.009	8.039	103,413	-0.12(-1.51%)
Aug 09, 2019	8.301	8.301	8.117	8.162	76,820	-0.12(-1.39%)
Aug 08, 2019	8.378	8.393	8.255	8.278	81,154	+0.01(+0.14%)
Aug 07, 2019	8.339	8.386	8.162	8.266	145,749	-0.09(-1.06%)
Aug 06, 2019	8.393	8.455	8.324	8.355	105,177	-0.03(-0.37%)
Aug 05, 2019	8.539	8.539	8.224	8.386	141,237	-0.18(-2.15%)
Aug 02, 2019	8.593	8.593	8.347	8.570	113,216	-0.05(-0.54%)