Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.474	7.648	7.392	7.610	176,160	+0.10(+1.31%)
May 30, 2019	7.512	7.610	7.414	7.512	128,385	+0.02(+0.20%)
May 29, 2019	7.550	7.567	7.308	7.497	244,839	-0.08(-1.00%)
May 28, 2019	7.671	7.671	7.490	7.573	181,066	-0.12(-1.57%)
May 24, 2019	7.595	7.712	7.549	7.693	63,444	+0.16(+2.10%)
May 23, 2019	7.610	7.716	7.474	7.535	259,586	-0.13(-1.67%)
May 22, 2019	7.776	7.776	7.663	7.663	58,795	-0.17(-2.12%)
May 21, 2019	7.678	7.859	7.663	7.829	125,696	+0.17(+2.27%)
May 20, 2019	7.739	7.779	7.648	7.656	209,159	-0.11(-1.46%)
May 17, 2019	7.852	7.890	7.716	7.769	145,431	-0.11(-1.44%)
May 16, 2019	7.761	8.033	7.761	7.882	196,244	+0.05(+0.58%)
May 15, 2019	7.761	7.890	7.701	7.837	180,755	+0.06(+0.78%)
May 14, 2019	7.792	7.912	7.633	7.776	248,902	-0.02(-0.19%)
May 13, 2019	7.814	7.927	7.739	7.792	324,736	-0.24(-3.01%)
May 10, 2019	7.799	8.063	7.776	8.033	195,630	+0.31(+4.06%)
May 09, 2019	7.918	7.940	7.588	7.720	801,334	-0.20(-2.50%)
May 08, 2019	7.866	8.079	7.866	7.918	218,472	+0.05(+0.65%)
May 07, 2019	7.991	8.101	7.815	7.866	378,306	-0.15(-1.92%)
May 06, 2019	7.954	8.196	7.954	8.020	219,487	-0.08(-0.99%)
May 03, 2019	7.947	8.203	7.947	8.101	104,583	+0.19(+2.41%)
May 02, 2019	7.983	8.071	7.874	7.910	161,506	-0.03(-0.37%)
May 01, 2019	8.005	8.042	7.844	7.940	134,168	-0.07(-0.82%)
Apr 30, 2019	8.013	8.145	7.947	8.005	149,146	+0.09(+1.11%)
Apr 29, 2019	8.035	8.276	7.859	7.918	300,890	-0.07(-0.83%)
Apr 26, 2019	7.969	8.027	7.903	7.983	132,299	+0.02(+0.28%)
Apr 25, 2019	8.137	8.137	7.947	7.962	210,906	-0.15(-1.90%)
Apr 24, 2019	8.225	8.262	8.057	8.115	182,896	-0.11(-1.34%)
Apr 23, 2019	8.262	8.335	8.189	8.225	108,463	+0.02(+0.27%)
Apr 22, 2019	8.093	8.298	8.093	8.203	198,130	+0.06(+0.72%)
Apr 18, 2019	8.145	8.152	8.002	8.145	106,085	-0.02(-0.27%)
Apr 17, 2019	8.196	8.242	8.064	8.167	237,364	-0.03(-0.36%)
Apr 16, 2019	8.254	8.306	8.130	8.196	156,880	-0.04(-0.44%)
Apr 15, 2019	8.211	8.269	8.152	8.233	185,213	+0.04(+0.45%)
Apr 12, 2019	8.269	8.313	8.137	8.196	126,155	-0.05(-0.62%)
Apr 11, 2019	8.254	8.350	8.189	8.247	130,772	-0.06(-0.71%)
Apr 10, 2019	8.108	8.313	8.108	8.306	222,546	+0.18(+2.25%)
Apr 09, 2019	8.320	8.320	8.071	8.123	136,354	-0.21(-2.46%)
Apr 08, 2019	8.291	8.416	8.174	8.328	332,060	+0.06(+0.71%)
Apr 05, 2019	8.203	8.284	7.976	8.269	242,344	+0.05(+0.62%)
Apr 04, 2019	7.815	8.262	7.815	8.218	415,705	+0.43(+5.55%)
Apr 03, 2019	7.573	7.859	7.573	7.786	334,407	+0.21(+2.71%)
Apr 02, 2019	7.654	7.800	7.544	7.581	274,368	-0.12(-1.52%)
Apr 01, 2019	7.661	7.896	7.625	7.698	217,028	+0.02(+0.29%)
Mar 29, 2019	8.027	8.057	7.544	7.676	433,079	-0.24(-3.05%)
Mar 28, 2019	7.932	8.716	7.698	7.918	776,179	-3.82(-32.56%)
Mar 27, 2019	11.38	11.74	11.38	11.74	77,078	+0.31(+2.69%)
Mar 26, 2019	11.43	11.59	11.38	11.43	121,614	+0.05(+0.45%)
Mar 25, 2019	11.48	11.54	11.33	11.38	94,120	-0.10(-0.89%)
Mar 22, 2019	11.54	11.74	11.48	11.48	39,145	-0.21(-1.75%)
Mar 21, 2019	11.64	11.89	11.64	11.69	45,458	+0.05(+0.44%)
Mar 20, 2019	11.84	11.89	11.43	11.64	451,600	-0.31(-2.57%)
Mar 19, 2019	12.15	12.15	11.79	11.95	57,640	-0.21(-1.69%)
Mar 18, 2019	11.79	12.20	11.79	12.15	91,686	+0.36(+3.04%)
Mar 15, 2019	11.84	12.15	11.74	11.79	220,947	-0.05(-0.43%)
Mar 14, 2019	12.15	12.40	11.74	11.84	116,703	-0.26(-2.12%)
Mar 13, 2019	12.00	12.71	11.95	12.10	182,452	+0.05(+0.42%)
Mar 12, 2019	11.59	12.10	11.59	12.05	115,466	+0.51(+4.44%)
Mar 11, 2019	11.02	11.59	11.02	11.54	105,861	+0.46(+4.17%)
Mar 08, 2019	11.33	11.33	11.07	11.07	73,005	-0.26(-2.26%)
Mar 07, 2019	11.38	11.43	11.33	11.33	49,335	-0.15(-1.34%)
Mar 06, 2019	11.54	11.66	11.41	11.48	50,826	-0.10(-0.88%)
Mar 05, 2019	11.59	11.74	11.48	11.59	83,079	+0.00(+0.00%)
Mar 04, 2019	11.54	11.69	11.54	11.59	49,755	+0.00(+0.00%)