Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.384	8.431	8.268	8.306	69,991	+0.04(+0.47%)
Sep 27, 2019	8.229	8.306	8.198	8.268	71,751	+0.05(+0.57%)
Sep 26, 2019	8.182	8.260	8.159	8.221	65,883	+0.02(+0.28%)
Sep 25, 2019	8.205	8.268	8.097	8.198	104,707	-0.02(-0.28%)
Sep 24, 2019	8.260	8.291	8.151	8.221	68,206	-0.05(-0.66%)
Sep 23, 2019	8.283	8.337	8.252	8.275	80,246	-0.02(-0.28%)
Sep 20, 2019	8.275	8.349	8.252	8.299	37,228	+0.00(+0.00%)
Sep 19, 2019	8.345	8.376	8.287	8.299	41,028	-0.02(-0.19%)
Sep 18, 2019	8.306	8.345	8.236	8.314	43,224	-0.02(-0.19%)
Sep 17, 2019	8.353	8.353	8.190	8.330	60,480	+0.01(+0.09%)
Sep 16, 2019	8.353	8.469	8.268	8.322	71,338	-0.03(-0.37%)
Sep 13, 2019	8.252	8.431	8.248	8.353	57,710	+0.10(+1.22%)
Sep 12, 2019	8.330	8.337	8.229	8.252	135,352	-0.06(-0.75%)
Sep 11, 2019	8.345	8.398	8.198	8.314	80,949	-0.03(-0.37%)
Sep 10, 2019	8.291	8.469	8.291	8.345	54,579	+0.04(+0.47%)
Sep 09, 2019	8.136	8.361	8.136	8.306	67,698	+0.19(+2.29%)
Sep 06, 2019	8.035	8.221	7.988	8.120	45,214	+0.12(+1.45%)
Sep 05, 2019	8.190	8.244	7.949	8.004	198,467	-0.14(-1.72%)
Sep 04, 2019	8.035	8.182	8.004	8.143	39,910	+0.13(+1.65%)
Sep 03, 2019	8.120	8.120	7.879	8.011	111,531	-0.16(-1.99%)
Aug 30, 2019	8.345	8.345	8.081	8.174	56,679	-0.16(-1.96%)
Aug 29, 2019	8.306	8.392	8.283	8.337	53,182	+0.06(+0.75%)
Aug 28, 2019	8.136	8.345	8.136	8.275	37,004	+0.19(+2.40%)
Aug 27, 2019	8.260	8.260	8.042	8.081	131,897	-0.09(-1.14%)
Aug 26, 2019	8.089	8.236	8.089	8.174	84,187	+0.10(+1.25%)
Aug 23, 2019	8.089	8.167	7.986	8.073	180,472	-0.10(-1.23%)
Aug 22, 2019	8.275	8.345	8.112	8.174	90,095	-0.09(-1.13%)
Aug 21, 2019	8.260	8.431	8.236	8.268	254,005	-0.02(-0.19%)
Aug 20, 2019	8.268	8.361	8.213	8.283	93,437	-0.03(-0.37%)
Aug 19, 2019	8.306	8.401	8.268	8.314	68,571	+0.07(+0.85%)
Aug 16, 2019	7.918	8.244	7.918	8.244	92,748	+0.35(+4.42%)
Aug 15, 2019	7.879	7.949	7.771	7.895	89,387	+0.09(+1.09%)
Aug 14, 2019	8.097	8.097	7.771	7.810	205,326	-0.33(-4.01%)
Aug 13, 2019	8.120	8.182	8.058	8.136	114,241	+0.02(+0.29%)
Aug 12, 2019	8.205	8.236	8.081	8.112	102,484	-0.12(-1.51%)
Aug 09, 2019	8.376	8.376	8.191	8.236	76,130	-0.12(-1.39%)
Aug 08, 2019	8.454	8.469	8.330	8.353	80,425	+0.01(+0.14%)
Aug 07, 2019	8.415	8.462	8.236	8.341	144,440	-0.09(-1.06%)
Aug 06, 2019	8.469	8.531	8.399	8.431	104,232	-0.03(-0.37%)
Aug 05, 2019	8.617	8.617	8.299	8.462	139,968	-0.19(-2.15%)
Aug 02, 2019	8.671	8.671	8.423	8.648	112,199	-0.05(-0.54%)
Aug 01, 2019	8.741	8.881	8.587	8.694	203,248	+0.03(+0.31%)
Jul 31, 2019	8.660	8.826	8.539	8.667	175,585	+0.17(+2.04%)
Jul 30, 2019	8.456	8.539	8.328	8.494	129,835	+0.04(+0.45%)
Jul 29, 2019	8.509	8.584	8.365	8.456	116,861	-0.08(-0.97%)
Jul 26, 2019	8.501	8.569	8.463	8.539	49,934	+0.03(+0.35%)
Jul 25, 2019	8.584	8.690	8.448	8.509	113,268	-0.04(-0.44%)
Jul 24, 2019	8.479	8.645	8.479	8.547	131,077	+0.07(+0.80%)
Jul 23, 2019	8.501	8.592	8.396	8.479	95,685	-0.01(-0.09%)
Jul 22, 2019	8.426	8.562	8.388	8.486	143,099	+0.07(+0.81%)
Jul 19, 2019	8.547	8.640	8.418	8.418	225,697	-0.12(-1.41%)
Jul 18, 2019	8.584	8.614	8.456	8.539	216,285	-0.08(-0.96%)
Jul 17, 2019	8.826	8.826	8.584	8.622	176,128	-0.20(-2.31%)
Jul 16, 2019	8.781	8.954	8.720	8.826	109,079	+0.08(+0.95%)
Jul 15, 2019	8.690	8.811	8.645	8.743	174,033	+0.11(+1.31%)
Jul 12, 2019	8.448	8.698	8.399	8.630	286,095	+0.19(+2.24%)
Jul 11, 2019	8.380	8.456	8.305	8.441	294,332	+0.08(+0.90%)
Jul 10, 2019	7.965	8.380	7.965	8.365	492,434	+0.44(+5.52%)
Jul 09, 2019	7.784	7.958	7.784	7.927	94,508	+0.11(+1.45%)
Jul 08, 2019	7.852	7.890	7.769	7.814	128,738	-0.04(-0.48%)
Jul 05, 2019	7.776	7.920	7.776	7.852	106,226	+0.03(+0.39%)
Jul 03, 2019	7.784	7.867	7.739	7.822	67,947	+0.01(+0.10%)
Jul 02, 2019	7.822	7.867	7.690	7.814	84,109	-0.03(-0.38%)