Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.703	5.752	5.654	5.703	257,504	+0.00(+0.00%)
Sep 28, 2017	5.719	5.752	5.670	5.703	299,850	-0.02(-0.28%)
Sep 27, 2017	5.784	5.793	5.703	5.719	429,077	-0.08(-1.40%)
Sep 26, 2017	5.752	5.849	5.719	5.800	158,824	+0.02(+0.28%)
Sep 25, 2017	5.752	5.849	5.719	5.784	336,289	-0.02(-0.28%)
Sep 22, 2017	5.849	5.914	5.752	5.800	357,708	-0.03(-0.56%)
Sep 21, 2017	5.784	5.898	5.752	5.833	1,073,034	+0.05(+0.85%)
Sep 20, 2017	5.833	5.849	5.768	5.784	138,750	+0.00(+0.00%)
Sep 19, 2017	5.866	5.866	5.768	5.784	305,637	-0.07(-1.11%)
Sep 18, 2017	5.784	5.882	5.784	5.849	191,930	+0.08(+1.41%)
Sep 15, 2017	5.817	5.898	5.768	5.768	207,405	-0.03(-0.56%)
Sep 14, 2017	5.866	5.866	5.752	5.800	262,080	-0.03(-0.56%)
Sep 13, 2017	5.735	5.874	5.703	5.833	458,526	+0.10(+1.70%)
Sep 12, 2017	5.817	5.866	5.703	5.735	461,973	-0.11(-1.95%)
Sep 11, 2017	5.980	5.996	5.849	5.849	179,586	-0.11(-1.91%)
Sep 08, 2017	5.980	6.028	5.849	5.963	235,516	+0.03(+0.55%)
Sep 07, 2017	6.028	6.037	5.905	5.931	166,689	-0.08(-1.36%)
Sep 06, 2017	5.963	6.028	5.940	6.012	251,506	+0.11(+1.93%)
Sep 05, 2017	5.882	5.947	5.882	5.898	330,838	+0.03(+0.56%)
Sep 01, 2017	5.768	5.866	5.735	5.866	178,870	+0.13(+2.27%)
Aug 31, 2017	5.670	5.792	5.670	5.735	343,128	+0.06(+1.00%)
Aug 30, 2017	5.703	5.735	5.621	5.678	328,269	+0.00(+0.00%)
Aug 29, 2017	5.621	5.719	5.556	5.678	376,950	-0.01(-0.14%)
Aug 28, 2017	5.654	5.745	5.621	5.686	460,273	+0.02(+0.29%)
Aug 25, 2017	5.670	5.768	5.654	5.670	177,470	-0.02(-0.29%)
Aug 24, 2017	5.637	5.768	5.637	5.686	295,090	+0.03(+0.58%)
Aug 23, 2017	5.589	5.727	5.578	5.654	134,383	+0.05(+0.87%)
Aug 22, 2017	5.605	5.644	5.540	5.605	82,822	+0.02(+0.29%)
Aug 21, 2017	5.703	5.746	5.556	5.589	202,904	-0.10(-1.72%)
Aug 18, 2017	5.654	5.784	5.637	5.686	179,834	+0.02(+0.29%)
Aug 17, 2017	5.654	5.866	5.648	5.670	344,013	-0.03(-0.57%)
Aug 16, 2017	5.686	5.703	5.572	5.703	254,416	+0.07(+1.16%)
Aug 15, 2017	5.735	5.817	5.589	5.637	321,960	-0.11(-1.98%)
Aug 14, 2017	5.784	5.866	5.703	5.752	387,617	-0.03(-0.56%)
Aug 11, 2017	5.686	5.817	5.589	5.784	425,771	+0.15(+2.60%)
Aug 10, 2017	5.752	5.752	5.621	5.637	363,170	-0.11(-1.84%)
Aug 09, 2017	5.866	5.866	5.670	5.743	406,813	-0.11(-1.81%)
Aug 08, 2017	5.768	5.898	5.719	5.849	380,193	+0.08(+1.41%)
Aug 07, 2017	5.784	5.817	5.670	5.768	482,166	-0.03(-0.56%)
Aug 04, 2017	5.784	5.927	5.735	5.800	227,667	-0.02(-0.28%)
Aug 03, 2017	5.947	5.963	5.784	5.817	326,570	-0.15(-2.46%)
Aug 02, 2017	5.980	6.028	5.947	5.963	878,073	+0.02(+0.27%)
Aug 01, 2017	6.061	6.082	5.833	5.947	927,134	+0.75(+14.42%)
Jul 31, 2017	5.267	5.267	5.142	5.198	516,508	-0.04(-0.79%)
Jul 28, 2017	5.336	5.336	5.045	5.239	689,003	-0.07(-1.31%)
Jul 27, 2017	5.336	5.364	5.308	5.308	205,251	-0.01(-0.26%)
Jul 26, 2017	5.392	5.392	5.281	5.322	205,276	-0.07(-1.29%)
Jul 25, 2017	5.461	5.461	5.354	5.392	208,598	-0.01(-0.26%)
Jul 24, 2017	5.378	5.447	5.322	5.405	205,233	+0.06(+1.04%)
Jul 21, 2017	5.336	5.392	5.299	5.350	262,293	+0.00(+0.00%)
Jul 20, 2017	5.419	5.433	5.322	5.350	192,311	-0.08(-1.53%)
Jul 19, 2017	5.392	5.461	5.267	5.433	311,616	+0.04(+0.77%)
Jul 18, 2017	5.405	5.419	5.087	5.392	543,498	-0.04(-0.77%)
Jul 17, 2017	5.475	5.544	5.406	5.433	278,059	-0.07(-1.26%)
Jul 14, 2017	5.419	5.530	5.412	5.502	397,275	+0.08(+1.53%)
Jul 13, 2017	5.267	5.433	5.239	5.419	400,516	+0.14(+2.62%)
Jul 12, 2017	5.114	5.308	5.045	5.281	449,705	+0.15(+2.97%)
Jul 11, 2017	5.073	5.156	5.017	5.128	314,148	+0.03(+0.54%)
Jul 10, 2017	5.198	5.211	5.059	5.101	335,693	-0.08(-1.60%)
Jul 07, 2017	5.198	5.239	5.142	5.184	412,824	-0.01(-0.27%)
Jul 06, 2017	4.837	5.239	4.796	5.198	1,603,932	+0.40(+8.38%)
Jul 05, 2017	4.712	4.837	4.712	4.796	483,972	+0.04(+0.87%)