Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.913	5.230	4.642	4.786	1,287,086	-0.97(-16.91%)
Jul 30, 2020	6.014	6.048	5.650	5.760	388,756	-0.20(-3.41%)
Jul 29, 2020	6.234	6.234	5.819	5.963	308,325	-0.06(-0.98%)
Jul 28, 2020	6.353	6.354	5.904	6.022	322,363	-0.23(-3.66%)
Jul 27, 2020	6.861	6.861	6.090	6.251	609,259	-0.73(-10.44%)
Jul 24, 2020	7.030	7.124	6.971	6.980	118,059	-0.05(-0.72%)
Jul 23, 2020	6.988	7.170	6.827	7.030	99,513	+0.06(+0.85%)
Jul 22, 2020	7.022	7.041	6.946	6.971	33,938	-0.08(-1.20%)
Jul 21, 2020	6.988	7.124	6.988	7.056	114,239	+0.10(+1.40%)
Jul 20, 2020	7.030	7.056	6.827	6.958	53,110	+0.00(+0.06%)
Jul 17, 2020	7.115	7.157	6.954	6.954	63,634	-0.03(-0.48%)
Jul 16, 2020	7.047	7.204	6.920	6.988	73,172	-0.14(-2.02%)
Jul 15, 2020	7.073	7.200	6.955	7.132	84,969	+0.19(+2.68%)
Jul 14, 2020	6.878	6.975	6.844	6.946	45,990	+0.03(+0.37%)
Jul 13, 2020	7.107	7.140	6.861	6.920	54,249	-0.15(-2.16%)
Jul 10, 2020	6.700	7.183	6.700	7.073	70,717	+0.31(+4.64%)
Jul 09, 2020	6.869	7.064	6.573	6.759	141,603	-0.06(-0.87%)
Jul 08, 2020	6.946	7.081	6.802	6.819	48,789	-0.08(-1.23%)
Jul 07, 2020	6.954	6.954	6.776	6.903	67,382	-0.02(-0.24%)
Jul 06, 2020	7.115	7.157	6.869	6.920	102,435	-0.03(-0.49%)
Jul 02, 2020	7.251	7.251	6.946	6.954	72,842	-0.22(-3.07%)
Jul 01, 2020	6.903	7.268	6.903	7.174	104,616	+0.33(+4.83%)
Jun 30, 2020	6.988	7.098	6.819	6.844	113,999	-0.17(-2.42%)
Jun 29, 2020	7.005	7.225	6.920	7.013	59,570	+0.09(+1.35%)
Jun 26, 2020	7.064	7.107	6.852	6.920	86,891	-0.19(-2.74%)
Jun 25, 2020	7.073	7.293	7.030	7.115	40,898	+0.03(+0.48%)
Jun 24, 2020	7.327	7.327	7.073	7.081	109,038	-0.24(-3.24%)
Jun 23, 2020	7.352	7.428	7.166	7.318	78,449	-0.03(-0.35%)
Jun 22, 2020	7.412	7.513	7.200	7.344	91,609	-0.08(-1.14%)
Jun 19, 2020	7.485	7.649	7.412	7.428	93,975	-0.08(-1.13%)
Jun 18, 2020	7.395	7.683	7.390	7.513	48,313	+0.04(+0.57%)
Jun 17, 2020	7.615	7.629	7.378	7.471	63,517	-0.14(-1.89%)
Jun 16, 2020	7.564	7.869	7.412	7.615	53,085	+0.22(+2.98%)
Jun 15, 2020	7.157	7.458	7.073	7.395	69,348	+0.24(+3.31%)
Jun 12, 2020	7.301	7.301	6.996	7.157	114,045	-0.02(-0.24%)
Jun 11, 2020	7.217	7.615	7.030	7.174	131,023	-0.28(-3.75%)
Jun 10, 2020	7.801	7.860	7.454	7.454	137,892	-0.46(-5.78%)
Jun 09, 2020	7.666	7.962	7.378	7.911	161,293	+0.08(+0.97%)
Jun 08, 2020	7.733	7.886	7.539	7.835	152,299	+0.24(+3.12%)
Jun 05, 2020	7.412	7.827	7.284	7.598	199,756	+0.17(+2.28%)
Jun 04, 2020	7.412	7.553	7.097	7.428	107,150	+0.10(+1.39%)
Jun 03, 2020	7.242	7.437	7.179	7.327	100,362	+0.23(+3.22%)
Jun 02, 2020	6.980	7.217	6.920	7.098	67,649	+0.14(+1.95%)
Jun 01, 2020	6.946	7.145	6.844	6.963	76,110	+0.09(+1.36%)
May 29, 2020	7.064	7.191	6.852	6.869	113,219	-0.19(-2.76%)
May 28, 2020	7.522	7.530	6.929	7.064	122,667	-0.45(-5.98%)
May 27, 2020	7.412	7.547	7.284	7.513	135,066	+0.22(+3.02%)
May 26, 2020	7.183	7.412	7.039	7.293	139,939	+0.47(+6.96%)
May 22, 2020	6.802	6.827	6.666	6.819	70,363	-0.03(-0.49%)
May 21, 2020	6.810	6.946	6.725	6.852	77,965	+0.09(+1.38%)
May 20, 2020	6.785	6.806	6.683	6.759	61,082	+0.14(+2.05%)
May 19, 2020	6.615	6.793	6.539	6.624	120,037	-0.08(-1.14%)
May 18, 2020	6.226	6.844	6.226	6.700	157,002	+0.62(+10.17%)
May 15, 2020	6.014	6.200	6.014	6.082	80,398	-0.03(-0.42%)
May 14, 2020	6.099	6.192	5.895	6.107	88,695	-0.02(-0.28%)
May 13, 2020	6.370	6.459	5.997	6.124	145,839	-0.38(-5.86%)
May 12, 2020	6.649	6.649	6.412	6.505	89,407	-0.14(-2.04%)
May 11, 2020	6.954	6.988	6.437	6.641	138,184	-0.19(-2.85%)
May 08, 2020	6.852	6.996	6.759	6.836	118,177	+0.06(+0.87%)
May 07, 2020	6.996	7.153	6.598	6.776	332,957	-0.21(-3.03%)
May 06, 2020	7.484	7.549	6.972	6.988	327,603	-0.61(-8.02%)
May 05, 2020	7.906	7.996	7.541	7.597	159,172	-0.31(-3.91%)
May 04, 2020	7.541	7.906	7.435	7.906	141,225	+0.30(+3.95%)