Capital Product Part (NQ: CPLP )

13.12 USD +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 12.97 13.45 12.97 13.12 41,791 +0.03(+0.23%)
Sep 23, 2021 12.94 13.24 12.92 13.09 71,506 +0.18(+1.39%)
Sep 22, 2021 12.47 13.05 12.45 12.91 132,724 +0.54(+4.37%)
Sep 21, 2021 12.45 12.61 12.36 12.37 110,362 +0.02(+0.16%)
Sep 20, 2021 12.94 12.94 12.04 12.35 262,024 -0.82(-6.23%)
Sep 17, 2021 13.66 13.66 13.15 13.17 53,632 -0.53(-3.87%)
Sep 16, 2021 13.54 13.87 13.40 13.70 109,114 +0.17(+1.26%)
Sep 15, 2021 13.32 13.66 13.17 13.53 97,553 +0.36(+2.73%)
Sep 14, 2021 13.90 13.90 13.15 13.17 123,163 -0.60(-4.36%)
Sep 13, 2021 13.81 14.01 13.74 13.77 212,812 +0.02(+0.15%)
Sep 10, 2021 13.55 13.93 13.41 13.75 169,408 +0.26(+1.93%)
Sep 09, 2021 13.26 13.66 13.17 13.49 119,336 +0.27(+2.04%)
Sep 08, 2021 13.53 13.68 13.19 13.22 133,823 -0.31(-2.29%)
Sep 07, 2021 13.28 13.87 13.15 13.53 238,251 +0.29(+2.19%)
Sep 03, 2021 12.95 13.48 12.94 13.24 139,111 +0.15(+1.15%)
Sep 02, 2021 12.98 13.25 12.89 13.09 206,126 +0.24(+1.87%)
Sep 01, 2021 12.80 12.98 12.13 12.85 408,928 +0.43(+3.46%)
Aug 31, 2021 12.42 12.54 12.33 12.42 90,976 -0.03(-0.24%)
Aug 30, 2021 12.55 12.64 12.35 12.45 70,963 +0.02(+0.16%)
Aug 27, 2021 12.05 12.60 12.05 12.43 158,500 +0.44(+3.67%)
Aug 26, 2021 12.07 12.11 11.81 11.99 94,576 -0.05(-0.42%)
Aug 25, 2021 11.96 12.24 11.72 12.04 220,569 +0.05(+0.42%)
Aug 24, 2021 11.77 12.02 11.77 11.99 146,235 +0.21(+1.78%)
Aug 23, 2021 11.64 11.79 11.44 11.78 191,739 +0.24(+2.08%)
Aug 20, 2021 11.21 11.63 11.12 11.54 111,048 +0.32(+2.85%)
Aug 19, 2021 11.34 11.48 11.08 11.22 148,397 -0.33(-2.86%)
Aug 18, 2021 11.49 11.70 11.33 11.55 91,690 +0.12(+1.05%)
Aug 17, 2021 11.62 11.64 11.34 11.43 43,718 -0.28(-2.39%)
Aug 16, 2021 11.46 11.89 11.46 11.71 51,563 +0.20(+1.74%)
Aug 13, 2021 11.59 11.65 11.32 11.51 86,340 -0.10(-0.86%)
Aug 12, 2021 11.77 11.90 11.55 11.61 32,144 -0.20(-1.69%)
Aug 11, 2021 11.86 12.06 11.73 11.81 56,715 -0.10(-0.84%)
Aug 10, 2021 11.55 11.99 11.55 11.91 53,603 +0.40(+3.48%)
Aug 09, 2021 11.50 11.72 11.40 11.51 77,334 -0.18(-1.54%)
Aug 06, 2021 11.75 11.75 11.60 11.69 48,940 -0.01(-0.09%)
Aug 05, 2021 11.57 12.00 11.48 11.70 59,327 +0.10(+0.86%)
Aug 04, 2021 11.56 11.77 11.56 11.60 59,128 -0.09(-0.77%)
Aug 03, 2021 11.67 11.90 11.64 11.69 94,703 -0.05(-0.43%)
Aug 02, 2021 12.04 12.11 11.53 11.74 58,373 -0.23(-1.92%)
Jul 30, 2021 12.16 12.20 11.95 11.97 63,671 -0.20(-1.64%)
Jul 29, 2021 11.90 12.29 11.85 12.17 106,279 +0.28(+2.35%)
Jul 28, 2021 11.65 11.96 11.64 11.89 67,041 +0.11(+0.93%)
Jul 27, 2021 11.94 11.95 11.68 11.78 31,072 -0.17(-1.42%)
Jul 26, 2021 11.65 12.00 11.65 11.95 89,830 +0.24(+2.05%)
Jul 23, 2021 11.95 11.95 11.55 11.71 74,898 -0.16(-1.35%)
Jul 22, 2021 11.71 11.93 11.43 11.87 68,251 +0.28(+2.42%)
Jul 21, 2021 11.24 11.75 11.20 11.59 200,203 +0.39(+3.48%)
Jul 20, 2021 11.00 11.24 10.92 11.20 34,111 +0.22(+2.00%)
Jul 19, 2021 10.89 11.01 10.60 10.98 78,569 -0.09(-0.81%)
Jul 16, 2021 11.46 11.46 10.99 11.07 60,634 -0.36(-3.15%)
Jul 15, 2021 11.45 11.59 11.42 11.43 28,019 -0.14(-1.21%)
Jul 14, 2021 11.88 11.90 11.51 11.57 64,564 -0.23(-1.95%)
Jul 13, 2021 11.83 12.01 11.75 11.80 45,605 -0.15(-1.26%)
Jul 12, 2021 12.15 12.15 11.85 11.95 72,669 -0.07(-0.58%)
Jul 09, 2021 11.81 12.12 11.80 12.02 30,061 +0.22(+1.86%)
Jul 08, 2021 11.73 11.96 11.53 11.80 51,543 -0.13(-1.09%)
Jul 07, 2021 12.20 12.22 10.98 11.93 360,659 -0.21(-1.73%)
Jul 06, 2021 12.19 12.26 12.13 12.14 30,295 -0.11(-0.90%)
Jul 02, 2021 12.34 12.36 12.12 12.25 40,611 -0.11(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.