Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	11.86	12.24	11.76	12.11	155,073	+0.15(+1.26%)
Nov 29, 2018	11.91	12.16	11.28	11.96	506,212	-0.10(-0.83%)
Nov 28, 2018	11.81	12.51	11.56	12.06	737,462	-0.60(-4.76%)
Nov 27, 2018	12.56	13.07	12.56	12.66	67,636	+0.10(+0.80%)
Nov 26, 2018	12.71	12.81	12.48	12.56	57,041	+0.00(+0.00%)
Nov 23, 2018	12.46	12.76	12.11	12.56	73,845	+0.05(+0.40%)
Nov 21, 2018		12.51	12.51	12.51	0	-0.40(-3.11%)
Nov 20, 2018	13.37	13.42	12.71	12.92	165,606	-0.50(-3.75%)
Nov 19, 2018	13.32	13.47	13.27	13.42	203,428	-0.05(-0.37%)
Nov 16, 2018	13.67	13.72	13.37	13.47	121,881	-0.15(-1.11%)
Nov 15, 2018	13.47	13.77	13.42	13.62	161,185	+0.05(+0.37%)
Nov 14, 2018	13.67	13.67	13.42	13.57	106,956	+0.20(+1.50%)
Nov 13, 2018	13.62	13.77	13.32	13.37	70,870	-0.20(-1.48%)
Nov 12, 2018	13.82	13.82	13.57	13.57	57,625	-0.25(-1.82%)
Nov 09, 2018	14.12	14.12	13.77	13.82	67,597	-0.40(-2.83%)
Nov 08, 2018	14.17	14.22	14.10	14.22	100,805	+0.00(+0.00%)
Nov 07, 2018	14.17	14.22	13.92	14.22	103,909	+0.15(+1.07%)
Nov 06, 2018	14.07	14.10	13.87	14.07	64,700	+0.20(+1.45%)
Nov 05, 2018	13.92	13.97	13.77	13.87	56,323	-0.10(-0.72%)
Nov 02, 2018	13.77	14.02	13.47	13.97	89,505	+0.30(+2.21%)
Nov 01, 2018	13.42	13.82	13.42	13.67	162,396	+0.20(+1.45%)
Oct 31, 2018	13.18	13.62	13.16	13.47	87,446	+0.59(+4.55%)
Oct 30, 2018	12.94	13.03	12.79	12.89	55,041	-0.05(-0.38%)
Oct 29, 2018	13.08	13.28	12.84	12.94	113,857	-0.15(-1.12%)
Oct 26, 2018	13.13	13.18	12.89	13.08	70,691	-0.15(-1.11%)
Oct 25, 2018	13.03	13.47	12.89	13.23	156,665	+0.20(+1.50%)
Oct 24, 2018	13.47	13.62	12.99	13.03	129,172	-0.44(-3.26%)
Oct 23, 2018	13.57	13.62	13.28	13.47	105,516	-0.15(-1.08%)
Oct 22, 2018	13.52	13.86	13.52	13.62	51,434	+0.10(+0.72%)
Oct 19, 2018	13.77	13.77	13.42	13.52	73,866	+0.05(+0.36%)
Oct 18, 2018	13.67	13.67	13.42	13.47	55,032	-0.24(-1.78%)
Oct 17, 2018	13.72	13.77	13.42	13.72	85,239	+0.00(+0.00%)
Oct 16, 2018	13.77	13.77	13.62	13.72	49,938	+0.10(+0.72%)
Oct 15, 2018	13.57	13.72	13.52	13.62	49,016	+0.15(+1.09%)
Oct 12, 2018	13.42	13.77	13.38	13.47	66,942	-0.05(-0.36%)
Oct 11, 2018	13.67	13.67	13.47	13.52	52,914	-0.15(-1.07%)
Oct 10, 2018	14.11	14.11	13.67	13.67	80,217	-0.39(-2.78%)
Oct 09, 2018	13.91	14.11	13.91	14.06	50,535	+0.15(+1.05%)
Oct 08, 2018	14.01	14.01	13.82	13.91	43,663	-0.10(-0.70%)
Oct 05, 2018	13.96	14.16	13.91	14.01	55,430	+0.10(+0.70%)
Oct 04, 2018	14.16	14.21	13.91	13.91	51,666	-0.24(-1.72%)
Oct 03, 2018	14.01	14.25	13.94	14.16	68,145	+0.15(+1.05%)
Oct 02, 2018	13.77	14.06	13.72	14.01	75,504	+0.15(+1.06%)
Oct 01, 2018	13.57	13.91	13.57	13.86	56,733	+0.29(+2.16%)
Sep 28, 2018	13.47	13.67	13.38	13.57	53,586	+0.00(+0.00%)
Sep 27, 2018	13.57	13.57	13.38	13.57	61,905	+0.20(+1.46%)
Sep 26, 2018	13.42	13.57	13.38	13.38	101,118	+0.05(+0.37%)
Sep 25, 2018	13.42	13.52	13.23	13.33	157,040	-0.05(-0.36%)
Sep 24, 2018	13.67	13.72	13.13	13.38	146,390	-0.15(-1.08%)
Sep 21, 2018	13.67	13.91	13.52	13.52	91,421	-0.15(-1.07%)
Sep 20, 2018	13.82	13.82	13.47	13.67	127,102	-0.10(-0.71%)
Sep 19, 2018	13.82	13.86	13.67	13.77	230,639	+0.05(+0.36%)
Sep 18, 2018	13.62	13.77	13.62	13.72	49,859	+0.10(+0.72%)
Sep 17, 2018	13.67	13.74	13.57	13.62	64,854	-0.05(-0.36%)
Sep 14, 2018	13.72	13.77	13.57	13.67	46,909	-0.10(-0.71%)
Sep 13, 2018	13.82	13.91	13.72	13.77	62,146	-0.12(-0.88%)
Sep 12, 2018	13.57	13.96	13.57	13.89	148,008	+0.32(+2.34%)
Sep 11, 2018	13.62	13.67	13.42	13.57	86,894	+0.00(+0.00%)
Sep 10, 2018	13.52	13.67	13.52	13.57	132,569	+0.07(+0.54%)
Sep 07, 2018	13.42	13.61	13.28	13.50	158,835	+0.00(+0.00%)
Sep 06, 2018	13.86	13.91	13.38	13.50	223,942	-0.37(-2.64%)
Sep 05, 2018	13.96	14.02	13.67	13.86	327,088	-0.29(-2.07%)