Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.69	13.98	13.05	13.74	13,551	+0.02(+0.14%)
Sep 28, 2023	13.49	14.00	13.25	13.72	29,933	+0.24(+1.75%)
Sep 27, 2023	13.54	13.76	12.76	13.49	44,816	-0.06(-0.43%)
Sep 26, 2023	13.49	13.80	13.49	13.54	10,244	-0.19(-1.36%)
Sep 25, 2023	14.01	13.87	13.62	13.73	26,064	+0.01(+0.07%)
Sep 22, 2023	13.78	14.14	13.59	13.72	12,360	-0.01(-0.07%)
Sep 21, 2023	13.71	13.93	13.48	13.73	49,247	-0.25(-1.75%)
Sep 20, 2023	14.15	14.22	13.93	13.98	4,559	-0.09(-0.63%)
Sep 19, 2023	14.18	14.36	14.06	14.06	21,383	-0.12(-0.83%)
Sep 18, 2023	14.02	14.55	13.96	14.18	38,234	+0.11(+0.77%)
Sep 15, 2023	14.15	14.41	14.07	14.07	36,882	-0.21(-1.44%)
Sep 14, 2023	14.18	14.40	14.02	14.28	62,038	+0.06(+0.41%)
Sep 13, 2023	14.35	14.48	14.02	14.22	15,043	+0.08(+0.56%)
Sep 12, 2023	14.30	14.30	14.07	14.14	5,960	+0.01(+0.10%)
Sep 11, 2023	14.22	14.27	14.02	14.13	7,585	-0.12(-0.86%)
Sep 08, 2023	14.22	14.48	14.14	14.25	17,490	-0.03(-0.21%)
Sep 07, 2023	14.16	14.33	14.02	14.28	33,214	-0.07(-0.48%)
Sep 06, 2023	14.46	14.47	14.02	14.35	26,962	+0.04(+0.27%)
Sep 05, 2023	14.49	14.66	14.29	14.31	19,547	-0.30(-2.08%)
Sep 01, 2023	14.83	14.93	14.36	14.61	13,393	-0.29(-1.97%)
Aug 31, 2023	14.65	14.96	14.48	14.91	33,628	+0.44(+3.05%)
Aug 30, 2023	14.42	14.71	14.29	14.47	13,216	+0.17(+1.17%)
Aug 29, 2023	14.53	14.58	14.30	14.30	9,269	-0.11(-0.75%)
Aug 28, 2023	14.53	14.64	14.29	14.41	3,295	-0.02(-0.14%)
Aug 25, 2023	14.30	14.71	14.30	14.43	44,431	+0.10(+0.68%)
Aug 24, 2023	14.22	14.56	14.21	14.33	47,521	+0.18(+1.25%)
Aug 23, 2023	14.31	14.41	14.11	14.15	15,922	-0.10(-0.69%)
Aug 22, 2023	14.19	14.56	14.09	14.25	15,231	+0.06(+0.42%)
Aug 21, 2023	14.22	14.68	14.12	14.19	36,626	-0.23(-1.56%)
Aug 18, 2023	14.59	14.96	14.37	14.42	17,955	-0.29(-2.00%)
Aug 17, 2023	14.28	14.83	14.21	14.71	62,132	+0.37(+2.60%)
Aug 16, 2023	14.47	14.47	14.23	14.34	3,149	-0.02(-0.14%)
Aug 15, 2023	14.15	14.94	13.96	14.36	60,651	+0.00(+0.00%)
Aug 14, 2023	14.06	14.39	13.97	14.36	16,413	+0.10(+0.69%)
Aug 11, 2023	14.30	14.30	14.15	14.26	9,288	-0.08(-0.58%)
Aug 10, 2023	14.40	14.67	14.26	14.34	14,178	-0.15(-1.02%)
Aug 09, 2023	14.40	14.95	14.26	14.49	20,396	+0.22(+1.55%)
Aug 08, 2023	14.51	14.57	14.22	14.27	31,822	-0.43(-2.94%)
Aug 07, 2023	14.67	14.70	14.47	14.70	12,313	+0.00(+0.00%)
Aug 04, 2023	14.82	15.16	14.70	14.70	15,759	-0.25(-1.64%)
Aug 03, 2023	14.61	14.96	14.50	14.95	27,934	+0.40(+2.76%)
Aug 02, 2023	14.52	14.67	14.31	14.54	27,437	-0.15(-1.03%)
Aug 01, 2023	14.69	14.81	14.27	14.70	34,924	-0.20(-1.35%)
Jul 31, 2023	15.56	15.56	14.57	14.90	37,105	-0.08(-0.52%)
Jul 28, 2023	14.62	15.64	14.52	14.98	123,774	+0.35(+2.39%)
Jul 27, 2023	15.11	15.38	14.60	14.63	25,060	-0.64(-4.20%)
Jul 26, 2023	15.29	15.51	15.21	15.27	28,237	+0.12(+0.77%)
Jul 25, 2023	14.88	15.45	14.85	15.15	77,015	+0.37(+2.50%)
Jul 24, 2023	14.69	14.92	14.69	14.78	15,492	+0.09(+0.59%)
Jul 21, 2023	14.79	14.85	14.58	14.69	40,781	-0.13(-0.85%)
Jul 20, 2023	14.86	14.96	14.64	14.82	21,195	+0.01(+0.07%)
Jul 19, 2023	14.76	14.91	14.51	14.81	76,539	+0.15(+0.99%)
Jul 18, 2023	14.76	14.86	14.47	14.66	62,832	+0.10(+0.67%)
Jul 17, 2023	14.84	15.03	14.53	14.57	27,804	-0.32(-2.15%)
Jul 14, 2023	14.57	15.05	14.40	14.89	99,605	+0.17(+1.19%)
Jul 13, 2023	13.93	14.98	13.91	14.71	251,404	+0.77(+5.50%)
Jul 12, 2023	13.72	14.07	13.64	13.95	63,324	+0.27(+1.99%)
Jul 11, 2023	13.29	13.70	13.27	13.67	19,819	+0.21(+1.59%)
Jul 10, 2023	13.27	13.60	13.27	13.46	36,326	+0.07(+0.51%)
Jul 07, 2023	13.46	13.63	13.19	13.39	20,952	+0.00(+0.00%)
Jul 06, 2023	13.28	13.51	13.24	13.39	20,462	+0.00(+0.00%)
Jul 05, 2023	13.45	13.58	13.12	13.39	16,176	-0.13(-0.93%)