Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	25.52	25.89	25.32	25.38	0	-0.28(-1.11%)
Sep 26, 2013	25.81	26.00	25.35	25.66	0	-0.20(-0.77%)
Sep 25, 2013	25.44	25.95	25.44	25.86	0	+0.40(+1.56%)
Sep 24, 2013	25.04	25.52	24.84	25.46	0	+0.48(+1.94%)
Sep 23, 2013	24.70	25.15	24.62	24.98	0	+0.06(+0.23%)
Sep 20, 2013	25.18	25.41	24.75	24.92	0	-0.31(-1.24%)
Sep 19, 2013	25.46	25.83	25.01	25.24	0	-0.16(-0.62%)
Sep 18, 2013	25.21	25.46	24.75	25.39	0	+0.21(+0.85%)
Sep 17, 2013	25.35	25.35	24.75	25.18	0	-0.14(-0.56%)
Sep 16, 2013	25.58	25.58	25.04	25.32	0	+0.00(+0.00%)
Sep 13, 2013	25.35	25.52	25.15	25.32	0	-0.11(-0.45%)
Sep 12, 2013	25.24	25.58	25.15	25.44	0	+0.11(+0.45%)
Sep 11, 2013	25.04	25.58	24.98	25.32	0	-0.20(-0.78%)
Sep 10, 2013	25.61	25.75	25.09	25.52	0	+0.09(+0.34%)
Sep 09, 2013	25.58	25.83	25.35	25.44	0	-0.11(-0.45%)
Sep 06, 2013	25.78	25.89	25.35	25.55	0	-0.06(-0.22%)
Sep 05, 2013	25.46	26.03	25.32	25.61	0	+0.14(+0.56%)
Sep 04, 2013	24.72	25.63	24.72	25.46	0	+0.65(+2.64%)
Sep 03, 2013	25.49	25.72	24.61	24.81	0	-0.40(-1.58%)
Aug 30, 2013	25.66	25.66	25.01	25.21	0	-0.43(-1.66%)
Aug 29, 2013	24.47	25.66	24.18	25.63	0	+0.43(+1.69%)
Aug 28, 2013	25.29	25.44	24.61	25.21	0	-0.17(-0.67%)
Aug 27, 2013	25.86	26.23	25.15	25.38	0	-0.80(-3.04%)
Aug 26, 2013	25.72	26.29	25.47	26.18	0	+0.46(+1.77%)
Aug 23, 2013	24.78	25.83	24.67	25.72	0	+0.83(+3.31%)
Aug 22, 2013	24.89	25.47	24.61	24.89	59,025	+0.00(+0.00%)
Aug 21, 2013	25.09	25.44	24.55	24.89	0	-0.20(-0.79%)
Aug 20, 2013	24.61	25.41	24.61	25.09	0	+0.60(+2.44%)
Aug 19, 2013	25.81	25.81	24.38	24.50	0	-1.20(-4.65%)
Aug 16, 2013	25.24	26.03	25.24	25.69	0	+0.34(+1.35%)
Aug 15, 2013	25.61	25.75	24.98	25.35	112,270	-0.34(-1.33%)
Aug 14, 2013	25.26	26.18	24.89	25.69	0	+0.28(+1.12%)
Aug 13, 2013	26.06	26.18	24.92	25.41	204,256	-0.71(-2.72%)
Aug 12, 2013	25.49	26.18	25.18	26.12	108,273	+0.51(+2.00%)
Aug 09, 2013	25.89	26.29	25.52	25.61	186,931	-0.68(-2.60%)
Aug 08, 2013	25.89	26.46	23.96	26.29	386,139	-0.28(-1.07%)
Aug 07, 2013	26.46	26.60	25.32	26.57	371,114	+0.11(+0.43%)
Aug 06, 2013	25.89	26.49	25.66	26.46	2,040,549	-0.97(-3.53%)
Aug 05, 2013	27.31	27.51	26.60	27.43	124,963	+0.78(+2.91%)
Aug 02, 2013	26.79	26.93	26.65	26.65	78,647	-0.25(-0.93%)
Aug 01, 2013	26.74	27.21	26.51	26.90	108,415	+0.39(+1.47%)
Jul 31, 2013	27.51	27.51	26.37	26.51	0	-0.56(-2.05%)
Jul 30, 2013	27.65	27.65	26.93	27.07	0	-0.33(-1.22%)
Jul 29, 2013	26.79	27.68	26.71	27.40	0	+0.72(+2.71%)
Jul 26, 2013	27.10	27.29	26.37	26.68	0	-0.19(-0.72%)
Jul 25, 2013	26.74	27.29	26.37	26.87	0	+0.22(+0.83%)
Jul 24, 2013	27.23	27.29	26.39	26.65	0	-0.28(-1.03%)
Jul 23, 2013	27.76	27.76	26.93	26.93	0	-0.64(-2.32%)
Jul 22, 2013	27.57	27.76	27.48	27.57	0	-0.11(-0.40%)
Jul 19, 2013	27.29	27.76	27.07	27.68	67,035	+0.47(+1.73%)
Jul 18, 2013	27.35	27.71	27.07	27.21	0	+0.37(+1.40%)
Jul 17, 2013	27.10	27.35	26.79	26.83	43,039	-0.01(-0.05%)
Jul 16, 2013	27.35	27.48	26.79	26.85	0	-0.47(-1.73%)
Jul 15, 2013	26.98	27.68	26.79	27.32	0	+0.47(+1.76%)
Jul 12, 2013	27.65	27.73	26.85	26.85	0	-0.81(-2.91%)
Jul 11, 2013	27.46	27.76	27.26	27.65	0	+0.75(+2.79%)
Jul 10, 2013	27.10	28.18	26.90	26.90	260,973	+0.11(+0.41%)
Jul 09, 2013	26.24	26.90	26.24	26.79	0	+0.39(+1.47%)
Jul 08, 2013	26.12	26.76	25.71	26.40	0	+0.19(+0.74%)
Jul 05, 2013	26.15	26.43	25.57	26.21	0	+0.17(+0.64%)
Jul 03, 2013	26.07	26.15	25.68	26.04	0	+0.03(+0.11%)
Jul 02, 2013	26.60	27.04	26.01	26.01	0	-0.47(-1.78%)
Jul 01, 2013	25.96	26.79	25.96	26.49	0	+0.72(+2.80%)
Jun 28, 2013	25.99	26.18	25.54	25.76	68,577	+0.36(+1.42%)
Jun 26, 2013	24.85	25.60	24.79	25.40	0	+0.81(+3.27%)
Jun 25, 2013	24.38	24.99	24.35	24.60	0	+0.33(+1.37%)
Jun 24, 2013	24.99	24.99	23.43	24.26	0	-0.67(-2.67%)
Jun 21, 2013	25.26	25.32	24.76	24.93	62,956	-0.22(-0.88%)
Jun 20, 2013	25.26	25.71	25.10	25.15	0	-0.42(-1.63%)
Jun 19, 2013	25.96	26.23	25.43	25.57	0	-0.50(-1.92%)
Jun 18, 2013	26.32	26.32	25.29	26.07	0	+0.36(+1.40%)
Jun 17, 2013	26.37	26.51	25.54	25.71	0	-0.61(-2.32%)
Jun 14, 2013	25.96	26.37	25.82	26.32	0	+0.50(+1.94%)
Jun 13, 2013	24.74	25.82	24.71	25.82	53,124	+1.05(+4.26%)
Jun 12, 2013	25.24	25.26	24.74	24.76	20,785	-0.50(-1.98%)
Jun 11, 2013	25.60	25.70	25.01	25.26	24,004	-0.44(-1.73%)
Jun 10, 2013	25.68	25.90	24.96	25.71	0	+0.03(+0.11%)
Jun 07, 2013	25.10	25.87	24.68	25.68	0	+0.58(+2.32%)
Jun 06, 2013	24.57	25.23	24.57	25.10	34,366	+0.42(+1.69%)
Jun 05, 2013	25.10	25.21	24.43	24.68	0	-0.61(-2.42%)
Jun 04, 2013	24.85	25.37	24.82	25.29	22,759	+0.56(+2.24%)
Jun 03, 2013	25.32	25.46	24.63	24.74	49,095	-0.75(-2.94%)
May 31, 2013	24.79	26.21	24.57	25.49	67,148	+0.42(+1.66%)
May 30, 2013	24.63	25.43	24.21	25.07	64,953	+0.42(+1.69%)
May 29, 2013	25.07	25.26	24.43	24.65	55,420	-0.67(-2.63%)
May 28, 2013	25.21	25.82	25.12	25.32	63,778	+0.28(+1.11%)
May 24, 2013	25.12	25.57	24.79	25.04	0	-0.31(-1.20%)
May 23, 2013	25.10	25.43	24.49	25.35	0	-0.03(-0.11%)
May 22, 2013	25.82	26.37	25.24	25.37	74,068	-0.42(-1.61%)
May 21, 2013	25.21	25.93	25.04	25.79	0	+0.75(+2.99%)
May 20, 2013	25.12	25.26	24.88	25.04	0	+0.03(+0.11%)
May 17, 2013	25.01	25.21	24.85	25.01	0	+0.17(+0.67%)
May 16, 2013	25.12	25.24	24.85	24.85	57,669	-0.28(-1.10%)
May 15, 2013	24.85	25.21	24.43	25.12	0	+0.31(+1.23%)
May 13, 2013	24.68	24.99	24.63	24.82	0	+0.22(+0.90%)
May 10, 2013	24.04	24.82	24.04	24.60	0	+0.39(+1.61%)
May 09, 2013	23.79	24.29	23.46	24.21	75,515	+0.44(+1.87%)
May 08, 2013	23.93	24.10	23.51	23.76	0	-0.08(-0.35%)
May 07, 2013	24.74	24.82	23.82	23.85	0	-0.69(-2.83%)
May 06, 2013	24.93	24.99	24.49	24.54	0	+0.03(+0.14%)
May 03, 2013	24.56	24.78	24.32	24.51	0	+0.19(+0.78%)
May 02, 2013	24.34	24.53	24.24	24.32	0	-0.08(-0.33%)
May 01, 2013	24.07	24.45	23.97	24.40	0	+0.32(+1.35%)
Apr 30, 2013	23.99	24.21	23.80	24.07	0	+0.14(+0.57%)
Apr 29, 2013	23.78	24.07	23.75	23.94	79,679	+0.19(+0.80%)
Apr 26, 2013	23.86	23.86	23.34	23.75	65,999	+0.00(+0.00%)
Apr 25, 2013	23.43	24.02	23.43	23.75	78,265	+0.32(+1.39%)
Apr 24, 2013	23.40	23.59	23.15	23.43	0	+0.08(+0.35%)
Apr 23, 2013	22.72	23.37	22.61	23.34	51,959	+0.62(+2.74%)
Apr 22, 2013	23.24	23.26	22.57	22.72	56,435	-0.38(-1.64%)
Apr 19, 2013	22.42	23.26	22.29	23.10	59,672	+0.70(+3.14%)
Apr 18, 2013	22.21	22.63	22.15	22.40	48,855	+0.27(+1.22%)
Apr 17, 2013	22.32	22.63	21.64	22.13	77,566	-0.46(-2.04%)
Apr 16, 2013	22.15	22.75	22.13	22.59	157,193	+0.60(+2.71%)
Apr 15, 2013	23.10	23.10	21.83	21.99	71,194	-1.14(-4.91%)
Apr 12, 2013	22.48	23.13	22.48	23.13	59,586	+0.41(+1.79%)
Apr 11, 2013	22.97	22.99	22.61	22.72	38,892	-0.14(-0.59%)
Apr 10, 2013	22.51	23.07	22.26	22.86	79,287	+0.57(+2.55%)
Apr 09, 2013	22.59	23.40	21.50	22.29	167,908	-0.16(-0.72%)
Apr 08, 2013	22.07	22.50	21.88	22.45	68,741	+0.38(+1.72%)
Apr 05, 2013	21.94	22.29	21.37	22.07	89,387	+0.08(+0.37%)
Apr 04, 2013	22.21	22.23	21.80	21.99	43,281	-0.03(-0.12%)
Apr 03, 2013	22.59	22.64	21.78	22.02	81,784	-0.57(-2.51%)
Apr 02, 2013	22.86	22.99	22.53	22.59	57,064	-0.24(-1.07%)
Apr 01, 2013	22.42	22.86	22.24	22.83	47,781	+0.43(+1.93%)
Mar 28, 2013	22.18	22.86	21.99	22.40	146,344	+0.14(+0.61%)
Mar 27, 2013	22.05	22.78	21.80	22.26	181,239	+0.27(+1.23%)
Mar 26, 2013	22.18	22.18	21.78	21.99	27,225	-0.05(-0.25%)
Mar 25, 2013	22.10	22.32	21.64	22.05	114,766	-0.32(-1.45%)
Mar 22, 2013	22.18	22.53	21.91	22.37	114,695	+0.24(+1.10%)
Mar 21, 2013	21.34	22.13	21.13	22.13	107,438	+0.78(+3.68%)
Mar 20, 2013	21.50	21.53	21.18	21.34	37,579	+0.00(+0.00%)
Mar 19, 2013	21.15	21.37	20.96	21.34	56,142	+0.16(+0.77%)
Mar 18, 2013	20.61	21.18	20.56	21.18	52,514	+0.54(+2.62%)
Mar 15, 2013	21.15	21.23	20.64	20.64	66,221	-0.57(-2.68%)
Mar 14, 2013	20.67	21.32	20.67	21.21	69,318	+0.43(+2.08%)
Mar 13, 2013	20.94	20.96	20.61	20.77	26,474	-0.11(-0.52%)
Mar 12, 2013	21.07	21.24	20.77	20.88	46,848	-0.22(-1.03%)
Mar 11, 2013	20.91	21.18	20.77	21.10	38,450	+0.11(+0.52%)
Mar 08, 2013	20.61	21.04	20.45	20.99	50,392	+0.38(+1.84%)
Mar 07, 2013	20.59	20.94	20.42	20.61	50,776	+0.00(+0.00%)
Mar 06, 2013	20.91	20.99	20.48	20.61	67,405	-0.30(-1.42%)
Mar 05, 2013	20.64	21.10	20.64	20.91	60,515	+0.22(+1.05%)
Mar 04, 2013	21.40	21.48	20.67	20.69	63,661	-0.62(-2.92%)
Mar 01, 2013	21.56	21.56	20.83	21.32	60,098	-0.30(-1.38%)
Feb 28, 2013	21.59	21.61	21.23	21.61	30,103	+0.22(+1.01%)
Feb 27, 2013	20.91	21.50	20.83	21.40	57,694	+0.43(+2.06%)
Feb 26, 2013	20.67	21.13	20.48	20.96	46,813	-0.14(-0.64%)
Feb 22, 2013	20.94	21.32	20.80	21.10	61,432	+0.16(+0.78%)
Feb 21, 2013	21.37	21.37	20.65	20.94	116,457	-0.57(-2.64%)
Feb 20, 2013	21.72	21.78	21.32	21.50	57,879	-0.11(-0.50%)
Feb 19, 2013	21.64	21.78	21.53	21.61	62,184	+0.00(+0.00%)
Feb 15, 2013	21.78	21.91	21.50	21.61	76,057	-0.08(-0.37%)
Feb 14, 2013	21.69	21.90	21.56	21.69	85,645	+0.11(+0.50%)
Feb 13, 2013	21.83	22.05	21.50	21.59	94,008	-0.30(-1.36%)
Feb 12, 2013	22.05	22.05	21.78	21.88	65,455	-0.14(-0.61%)
Feb 11, 2013	22.26	22.26	21.80	22.02	75,828	-0.03(-0.12%)
Feb 08, 2013	21.75	22.53	21.56	22.05	125,257	+0.22(+0.99%)
Feb 07, 2013	21.67	21.99	21.37	21.83	107,033	-0.03(-0.12%)
Feb 06, 2013	21.04	21.86	21.04	21.86	137,694	+0.36(+1.67%)
Feb 04, 2013	21.66	21.66	21.39	21.50	81,526	-0.03(-0.12%)
Feb 01, 2013	21.81	21.81	21.34	21.52	107,788	-0.13(-0.61%)
Jan 31, 2013	21.10	21.73	21.10	21.66	142,132	+0.34(+1.60%)
Jan 30, 2013	21.37	21.47	21.16	21.31	85,981	-0.09(-0.43%)
Jan 29, 2013	21.29	21.52	21.23	21.41	90,787	+0.07(+0.31%)
Jan 28, 2013	20.95	21.52	20.95	21.34	156,307	+0.46(+2.20%)
Jan 25, 2013	21.05	21.24	20.53	20.88	97,293	+0.12(+0.57%)
Jan 24, 2013	20.97	21.21	20.74	20.76	92,490	-0.26(-1.25%)
Jan 23, 2013	21.02	21.08	20.81	21.02	79,985	-0.03(-0.12%)
Jan 22, 2013	21.10	21.18	20.81	21.05	64,008	-0.05(-0.25%)
Jan 18, 2013	21.02	21.10	20.76	21.10	73,410	+0.18(+0.88%)
Jan 17, 2013	21.02	21.16	20.76	20.92	62,585	-0.05(-0.25%)
Jan 16, 2013	20.71	21.24	20.71	20.97	108,702	+0.26(+1.27%)
Jan 15, 2013	20.26	21.02	20.24	20.71	120,240	+0.45(+2.21%)
Jan 14, 2013	20.08	20.45	20.08	20.26	53,296	+0.05(+0.26%)
Jan 11, 2013	19.87	20.45	19.79	20.21	120,666	+0.42(+2.12%)
Jan 10, 2013	20.24	20.37	19.76	19.79	97,246	-0.39(-1.95%)
Jan 09, 2013	19.92	20.45	19.66	20.18	130,366	+0.55(+2.81%)
Jan 08, 2013	19.34	19.99	19.21	19.63	140,231	+0.24(+1.22%)
Jan 07, 2013	19.00	20.13	19.00	19.40	132,700	+0.53(+2.79%)
Jan 04, 2013	18.37	19.03	18.34	18.87	77,935	+0.60(+3.31%)
Jan 03, 2013	17.82	18.69	17.82	18.27	78,315	+0.37(+2.06%)
Jan 02, 2013	17.84	18.08	17.27	17.90	89,204	+0.63(+3.65%)
Dec 31, 2012	16.69	17.37	16.45	17.27	101,609	+0.63(+3.79%)
Dec 28, 2012	16.87	16.87	16.56	16.64	96,455	-0.03(-0.16%)
Dec 27, 2012	16.79	16.93	16.48	16.66	57,235	-0.05(-0.31%)
Dec 26, 2012	17.08	17.21	16.48	16.71	85,415	-0.37(-2.15%)
Dec 24, 2012	17.14	17.27	16.85	17.08	27,027	-0.18(-1.07%)
Dec 21, 2012	17.19	17.37	16.71	17.27	108,221	-0.18(-1.05%)
Dec 20, 2012	17.06	17.66	16.82	17.45	126,733	+0.47(+2.79%)
Dec 19, 2012	17.03	17.16	16.87	16.98	71,260	-0.21(-1.22%)
Dec 18, 2012	16.95	17.21	16.82	17.19	78,297	+0.18(+1.08%)
Dec 17, 2012	16.82	17.21	16.69	17.00	44,138	+0.05(+0.31%)
Dec 14, 2012	17.21	17.32	16.69	16.95	99,728	-0.32(-1.83%)
Dec 13, 2012	17.24	17.87	17.24	17.27	68,386	-0.47(-2.67%)
Dec 12, 2012	17.24	17.87	16.82	17.74	179,820	+0.18(+1.05%)
Dec 11, 2012	17.37	17.87	17.29	17.56	70,991	+0.05(+0.30%)
Dec 10, 2012	17.87	17.95	17.40	17.50	99,992	-0.55(-3.06%)
Dec 07, 2012	18.00	18.13	17.61	18.06	44,643	+0.18(+1.03%)
Dec 06, 2012	17.58	18.00	17.42	17.87	51,080	+0.32(+1.80%)
Dec 05, 2012	17.56	18.03	17.53	17.56	77,762	-0.05(-0.30%)
Dec 04, 2012	17.71	18.11	17.14	17.61	139,015	-0.18(-1.03%)
Nov 30, 2012	17.14	17.79	16.82	17.79	100,427	+0.45(+2.58%)
Nov 29, 2012	17.48	17.74	17.07	17.35	76,876	-0.16(-0.90%)
Nov 28, 2012	17.50	17.66	17.21	17.50	46,911	+0.03(+0.15%)
Nov 27, 2012	17.63	17.90	17.08	17.48	66,796	-0.05(-0.30%)
Nov 26, 2012	17.35	17.61	16.74	17.53	143,688	+0.03(+0.15%)
Nov 23, 2012	17.63	17.66	17.26	17.50	57,846	+0.05(+0.30%)
Nov 21, 2012	17.14	17.58	16.82	17.45	76,884	+0.11(+0.61%)
Nov 20, 2012	18.13	18.21	17.27	17.35	113,003	-0.79(-4.35%)
Nov 19, 2012	17.98	18.50	17.84	18.13	92,648	+0.79(+4.55%)
Nov 16, 2012	16.50	17.48	16.19	17.35	114,515	+1.03(+6.28%)
Nov 15, 2012	17.08	17.19	15.95	16.32	236,807	-0.87(-5.05%)
Nov 14, 2012	18.00	18.37	17.11	17.19	168,123	-0.84(-4.66%)
Nov 13, 2012	18.92	19.03	15.22	18.03	315,902	-0.87(-4.59%)
Nov 12, 2012	19.34	19.34	18.71	18.90	76,630	-0.47(-2.44%)
Nov 09, 2012	19.11	19.47	18.40	19.37	175,858	+0.18(+0.96%)
Nov 08, 2012	20.11	20.43	19.08	19.19	112,389	-1.05(-5.19%)
Nov 07, 2012	20.53	20.66	19.92	20.24	75,859	-0.50(-2.41%)
Nov 06, 2012	20.18	20.84	20.00	20.74	93,419	+0.58(+2.90%)
Nov 05, 2012	20.66	20.69	20.02	20.15	152,881	-0.59(-2.83%)
Nov 02, 2012	20.76	20.76	20.61	20.74	74,726	+0.00(+0.00%)
Nov 01, 2012	20.48	20.76	20.28	20.74	90,009	+0.33(+1.63%)
Oct 31, 2012	20.64	20.64	19.97	20.41	83,458	+0.51(+2.56%)
Oct 26, 2012	20.79	19.90	19.90	19.90	137,292	-0.69(-3.35%)
Oct 25, 2012	20.07	20.66	19.95	20.58	71,219	+0.66(+3.33%)
Oct 24, 2012	20.05	20.13	19.67	19.92	119,939	+0.26(+1.30%)
Oct 23, 2012	20.02	20.13	19.31	19.67	133,981	-1.02(-4.93%)
Oct 19, 2012	20.87	20.87	20.66	20.69	48,205	-0.13(-0.61%)
Oct 18, 2012	20.81	21.02	20.79	20.81	52,337	-0.08(-0.37%)
Oct 17, 2012	20.79	21.04	20.79	20.89	50,019	+0.13(+0.61%)
Oct 16, 2012	20.99	20.99	20.69	20.76	49,852	-0.03(-0.12%)
Oct 15, 2012	20.84	20.97	20.66	20.79	49,473	+0.13(+0.62%)
Oct 12, 2012	20.94	20.97	20.61	20.66	52,632	-0.20(-0.98%)
Oct 11, 2012	20.79	20.94	20.61	20.87	46,782	+0.23(+1.11%)
Oct 10, 2012	20.79	20.81	20.56	20.64	60,769	-0.15(-0.74%)
Oct 09, 2012	20.81	20.94	20.74	20.79	53,079	+0.00(+0.00%)
Oct 08, 2012	20.64	20.97	20.53	20.79	85,883	-0.13(-0.61%)
Oct 05, 2012	21.02	21.09	20.79	20.92	49,180	-0.03(-0.12%)
Oct 04, 2012	20.69	20.94	20.36	20.94	53,751	+0.26(+1.23%)
Oct 03, 2012	20.51	20.81	20.36	20.69	66,463	+0.18(+0.87%)
Oct 02, 2012	20.69	20.89	20.43	20.51	41,505	-0.20(-0.99%)