Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.07	17.44	16.89	17.24	74,603	+0.11(+0.64%)
Feb 28, 2024	16.96	17.14	16.86	17.13	58,983	+0.25(+1.47%)
Feb 27, 2024	16.88	17.35	16.63	16.89	90,901	-0.51(-2.91%)
Feb 26, 2024	18.05	18.06	17.39	17.39	46,029	-0.56(-3.15%)
Feb 23, 2024	17.94	18.32	17.78	17.96	189,369	-0.04(-0.22%)
Feb 22, 2024	17.78	18.24	17.78	18.00	48,293	+0.06(+0.33%)
Feb 21, 2024	17.81	18.44	17.81	17.94	122,561	-0.04(-0.22%)
Feb 20, 2024	18.25	18.48	17.84	17.98	126,147	-0.21(-1.14%)
Feb 16, 2024	18.14	18.55	18.14	18.19	193,992	-0.13(-0.70%)
Feb 15, 2024	17.81	18.49	17.81	18.31	109,072	+0.52(+2.90%)
Feb 14, 2024	17.96	18.00	17.60	17.80	35,265	+0.02(+0.11%)
Feb 13, 2024	17.96	18.56	17.52	17.78	227,075	-0.51(-2.76%)
Feb 12, 2024	18.06	18.68	17.86	18.28	101,989	+0.13(+0.71%)
Feb 09, 2024	18.09	18.40	17.99	18.16	70,086	-0.05(-0.27%)
Feb 08, 2024	17.62	18.50	17.62	18.20	87,656	+0.47(+2.63%)
Feb 07, 2024	17.64	17.84	17.63	17.74	29,649	+0.00(+0.00%)
Feb 06, 2024	17.71	18.04	17.71	17.74	31,865	-0.13(-0.72%)
Feb 05, 2024	18.19	18.19	17.64	17.87	119,560	-0.16(-0.91%)
Feb 02, 2024	16.97	18.04	16.97	18.03	142,117	+0.54(+3.06%)
Feb 01, 2024	17.90	17.97	16.82	17.50	214,833	-0.39(-2.20%)
Jan 31, 2024	18.05	18.10	17.54	17.89	170,820	-0.06(-0.33%)
Jan 30, 2024	17.57	18.14	17.24	17.95	219,294	+0.39(+2.24%)
Jan 29, 2024	17.95	17.95	17.45	17.55	89,308	-0.38(-2.14%)
Jan 26, 2024	17.45	18.04	17.40	17.94	662,726	+0.47(+2.70%)
Jan 25, 2024	17.56	17.59	16.91	17.47	94,764	-0.03(-0.17%)
Jan 24, 2024	17.32	17.56	17.17	17.50	112,401	+0.03(+0.17%)
Jan 23, 2024	17.55	17.59	16.97	17.47	189,447	-0.17(-0.95%)
Jan 22, 2024	17.92	17.99	17.27	17.63	359,359	-0.16(-0.88%)
Jan 19, 2024	17.69	17.91	17.30	17.79	222,532	+0.03(+0.17%)
Jan 18, 2024	17.59	17.83	17.26	17.76	385,102	+0.33(+1.92%)
Jan 17, 2024	16.71	17.50	16.01	17.43	645,026	+0.69(+4.11%)
Jan 16, 2024	16.71	16.80	16.51	16.74	168,465	-0.02(-0.12%)
Jan 12, 2024	16.71	16.90	16.64	16.76	170,633	+0.02(+0.12%)
Jan 11, 2024	16.74	16.84	16.44	16.74	383,176	-0.10(-0.58%)
Jan 10, 2024	16.71	17.00	16.41	16.84	115,554	+0.02(+0.12%)
Jan 09, 2024	15.97	16.82	15.82	16.82	403,368	+0.97(+6.14%)
Jan 08, 2024	15.83	15.93	15.78	15.84	301,375	+0.02(+0.12%)
Jan 05, 2024	15.24	15.88	15.24	15.82	259,029	+0.59(+3.87%)
Jan 04, 2024	14.84	15.33	14.84	15.24	1,630,421	+0.42(+2.85%)
Jan 03, 2024	14.25	15.02	14.25	14.81	99,070	+0.71(+5.02%)
Jan 02, 2024	14.10	14.39	13.86	14.10	55,770	+0.15(+1.06%)
Dec 29, 2023	13.61	14.09	13.61	13.96	173,256	+0.38(+2.82%)
Dec 28, 2023	13.44	13.65	13.29	13.57	60,127	+0.19(+1.40%)
Dec 27, 2023	13.18	13.40	13.18	13.39	41,872	+0.01(+0.07%)
Dec 26, 2023	13.40	13.49	13.28	13.38	34,506	-0.10(-0.73%)
Dec 22, 2023	13.54	13.57	13.44	13.48	38,719	-0.06(-0.44%)
Dec 21, 2023	13.44	13.53	13.44	13.53	16,995	+0.13(+0.95%)
Dec 20, 2023	13.45	13.60	13.30	13.41	52,404	-0.01(-0.07%)
Dec 19, 2023	13.31	13.45	13.31	13.42	8,294	+0.14(+1.04%)
Dec 18, 2023	13.38	13.61	13.25	13.28	41,901	-0.29(-2.10%)
Dec 15, 2023	13.48	13.70	13.47	13.56	29,602	+0.05(+0.36%)
Dec 14, 2023	13.37	13.61	13.28	13.52	39,420	+0.14(+1.03%)
Dec 13, 2023	12.89	13.42	12.89	13.38	86,948	+0.45(+3.50%)
Dec 12, 2023	12.98	13.06	12.88	12.93	396,732	-0.09(-0.68%)
Dec 11, 2023	13.27	13.27	12.98	13.01	86,209	-0.17(-1.27%)
Dec 08, 2023	13.17	13.45	13.11	13.18	95,012	-0.12(-0.89%)
Dec 07, 2023	13.35	13.42	13.08	13.30	43,711	+0.00(+0.00%)
Dec 06, 2023	13.52	13.52	13.28	13.30	27,418	-0.25(-1.81%)
Dec 05, 2023	13.56	13.76	13.46	13.54	52,793	-0.06(-0.43%)
Dec 04, 2023	13.50	13.64	13.27	13.60	48,359	+0.20(+1.47%)