Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	6.092	6.118	5.718	5.735	134,998	-0.26(-4.35%)
Sep 29, 2020	5.901	5.996	5.822	5.996	88,531	+0.10(+1.62%)
Sep 28, 2020	5.709	5.953	5.709	5.901	97,952	+0.24(+4.30%)
Sep 25, 2020	5.431	5.718	5.410	5.657	92,635	+0.20(+3.66%)
Sep 24, 2020	5.414	5.596	5.310	5.457	112,166	+0.00(+0.00%)
Sep 23, 2020	5.449	5.605	5.214	5.457	122,062	-0.02(-0.32%)
Sep 22, 2020	5.666	5.674	5.440	5.475	84,847	-0.10(-1.87%)
Sep 21, 2020	5.779	5.935	5.492	5.579	72,076	-0.31(-5.31%)
Sep 18, 2020	5.814	5.970	5.753	5.892	85,040	+0.10(+1.80%)
Sep 17, 2020	5.848	5.918	5.753	5.788	75,735	-0.17(-2.92%)
Sep 16, 2020	5.979	6.048	5.831	5.961	106,616	+0.09(+1.48%)
Sep 15, 2020	5.987	5.987	5.692	5.874	96,400	-0.06(-1.02%)
Sep 14, 2020	5.770	6.013	5.753	5.935	161,294	+0.21(+3.64%)
Sep 11, 2020	5.553	5.788	5.509	5.727	125,431	+0.17(+3.13%)
Sep 10, 2020	5.414	5.622	5.370	5.553	103,710	+0.15(+2.73%)
Sep 09, 2020	5.301	5.414	5.175	5.405	135,001	+0.13(+2.47%)
Sep 08, 2020	5.144	5.284	5.014	5.275	93,267	+0.10(+2.02%)
Sep 04, 2020	5.075	5.205	5.023	5.171	115,650	+0.11(+2.23%)
Sep 03, 2020	5.084	5.144	4.962	5.058	166,328	-0.05(-1.02%)
Sep 02, 2020	5.101	5.144	4.940	5.110	153,364	+0.00(+0.00%)
Sep 01, 2020	5.040	5.205	4.988	5.110	281,919	-0.10(-2.00%)
Aug 31, 2020	5.162	5.240	4.997	5.214	414,431	+0.03(+0.67%)
Aug 28, 2020	5.231	5.301	5.162	5.179	84,810	-0.05(-1.00%)
Aug 27, 2020	5.214	5.292	5.144	5.231	138,047	+0.02(+0.33%)
Aug 26, 2020	5.275	5.344	5.214	5.214	103,284	-0.07(-1.32%)
Aug 25, 2020	5.205	5.431	5.119	5.284	111,812	+0.09(+1.67%)
Aug 24, 2020	5.084	5.258	5.014	5.197	234,091	+0.13(+2.57%)
Aug 21, 2020	5.066	5.127	4.910	5.066	152,474	+0.00(+0.00%)
Aug 20, 2020	5.144	5.144	4.997	5.066	137,009	-0.09(-1.69%)
Aug 19, 2020	5.214	5.221	5.084	5.153	168,087	-0.01(-0.17%)
Aug 18, 2020	5.388	5.388	5.084	5.162	311,663	-0.23(-4.19%)
Aug 17, 2020	5.310	5.423	5.240	5.388	192,883	+0.01(+0.16%)
Aug 14, 2020	5.379	5.449	5.301	5.379	157,882	+0.01(+0.16%)
Aug 13, 2020	5.605	5.605	5.310	5.370	195,190	-0.13(-2.37%)
Aug 12, 2020	5.527	5.588	5.431	5.501	128,493	+0.06(+1.12%)
Aug 11, 2020	5.649	5.709	5.440	5.440	165,954	-0.04(-0.79%)
Aug 10, 2020	5.536	5.570	5.231	5.483	312,574	+0.10(+1.77%)
Aug 07, 2020	5.423	5.492	5.214	5.388	128,193	+0.00(+0.00%)
Aug 06, 2020	5.275	5.609	5.214	5.388	230,816	+0.19(+3.68%)
Aug 05, 2020	5.103	5.282	5.077	5.197	252,800	+0.09(+1.67%)
Aug 04, 2020	5.043	5.214	4.949	5.111	379,358	+0.15(+3.10%)
Aug 03, 2020	4.829	5.128	4.829	4.957	492,719	+0.13(+2.65%)
Jul 31, 2020	4.957	5.278	4.684	4.829	1,275,525	-0.98(-16.91%)
Jul 30, 2020	6.068	6.103	5.701	5.812	385,264	-0.21(-3.41%)
Jul 29, 2020	6.291	6.291	5.872	6.017	305,556	-0.06(-0.98%)
Jul 28, 2020	6.410	6.412	5.957	6.077	319,467	-0.23(-3.66%)
Jul 27, 2020	6.923	6.923	6.145	6.308	603,787	-0.74(-10.44%)
Jul 24, 2020	7.094	7.188	7.034	7.043	116,999	-0.05(-0.72%)
Jul 23, 2020	7.051	7.235	6.889	7.094	98,619	+0.06(+0.85%)
Jul 22, 2020	7.086	7.105	7.009	7.034	33,633	-0.09(-1.20%)
Jul 21, 2020	7.051	7.188	7.051	7.120	113,213	+0.10(+1.40%)
Jul 20, 2020	7.094	7.120	6.889	7.021	52,633	+0.00(+0.06%)
Jul 17, 2020	7.180	7.222	7.017	7.017	63,062	-0.03(-0.48%)
Jul 16, 2020	7.111	7.269	6.983	7.051	72,514	-0.15(-2.02%)
Jul 15, 2020	7.137	7.265	7.018	7.197	84,206	+0.19(+2.68%)
Jul 14, 2020	6.940	7.039	6.906	7.009	45,577	+0.03(+0.37%)
Jul 13, 2020	7.171	7.205	6.923	6.983	53,762	-0.15(-2.16%)
Jul 10, 2020	6.761	7.248	6.761	7.137	70,082	+0.32(+4.64%)
Jul 09, 2020	6.932	7.128	6.633	6.821	140,331	-0.06(-0.87%)
Jul 08, 2020	7.009	7.145	6.863	6.880	48,351	-0.09(-1.23%)
Jul 07, 2020	7.017	7.017	6.838	6.966	66,777	-0.02(-0.24%)
Jul 06, 2020	7.180	7.222	6.932	6.983	101,515	-0.03(-0.49%)
Jul 02, 2020	7.316	7.316	7.009	7.017	72,188	-0.22(-3.07%)