Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.582	8.747	8.462	8.589	177,177	+0.17(+2.04%)
Jul 30, 2019	8.380	8.462	8.253	8.417	131,012	+0.04(+0.45%)
Jul 29, 2019	8.432	8.507	8.290	8.380	117,921	-0.08(-0.97%)
Jul 26, 2019	8.425	8.492	8.387	8.462	50,386	+0.03(+0.35%)
Jul 25, 2019	8.507	8.612	8.372	8.432	114,295	-0.04(-0.44%)
Jul 24, 2019	8.402	8.567	8.402	8.470	132,265	+0.07(+0.80%)
Jul 23, 2019	8.425	8.515	8.320	8.402	96,552	-0.01(-0.09%)
Jul 22, 2019	8.350	8.485	8.313	8.410	144,396	+0.07(+0.81%)
Jul 19, 2019	8.470	8.562	8.343	8.343	227,742	-0.12(-1.41%)
Jul 18, 2019	8.507	8.537	8.380	8.462	218,245	-0.08(-0.96%)
Jul 17, 2019	8.747	8.747	8.507	8.545	177,724	-0.20(-2.31%)
Jul 16, 2019	8.702	8.874	8.642	8.747	110,067	+0.08(+0.95%)
Jul 15, 2019	8.612	8.732	8.567	8.664	175,610	+0.11(+1.31%)
Jul 12, 2019	8.372	8.619	8.323	8.552	288,688	+0.19(+2.24%)
Jul 11, 2019	8.305	8.380	8.230	8.365	297,000	+0.07(+0.90%)
Jul 10, 2019	7.894	8.305	7.894	8.290	496,897	+0.43(+5.52%)
Jul 09, 2019	7.714	7.886	7.714	7.856	95,364	+0.11(+1.45%)
Jul 08, 2019	7.781	7.819	7.699	7.744	129,905	-0.04(-0.48%)
Jul 05, 2019	7.707	7.849	7.707	7.781	107,188	+0.03(+0.39%)
Jul 03, 2019	7.714	7.796	7.669	7.751	68,563	+0.01(+0.10%)
Jul 02, 2019	7.751	7.796	7.621	7.744	84,871	-0.03(-0.38%)
Jul 01, 2019	7.856	7.931	7.751	7.774	117,490	-0.08(-1.05%)
Jun 28, 2019	7.774	7.856	7.744	7.856	91,551	+0.07(+0.86%)
Jun 27, 2019	7.759	7.849	7.737	7.789	75,092	+0.01(+0.10%)
Jun 26, 2019	7.602	7.845	7.602	7.781	84,034	+0.18(+2.36%)
Jun 25, 2019	7.744	7.781	7.467	7.602	258,889	-0.19(-2.50%)
Jun 24, 2019	7.841	7.856	7.714	7.796	101,571	-0.10(-1.23%)
Jun 21, 2019	7.894	7.931	7.819	7.894	333,060	+0.02(+0.29%)
Jun 20, 2019	7.924	7.931	7.819	7.871	90,082	+0.00(+0.00%)
Jun 19, 2019	7.811	7.931	7.766	7.871	110,357	+0.04(+0.57%)
Jun 18, 2019	7.841	7.924	7.789	7.826	80,057	-0.01(-0.10%)
Jun 17, 2019	7.849	7.879	7.804	7.834	147,947	-0.01(-0.19%)
Jun 14, 2019	7.804	7.864	7.737	7.849	160,115	+0.07(+0.96%)
Jun 13, 2019	7.744	7.804	7.714	7.774	113,687	+0.10(+1.27%)
Jun 12, 2019	7.729	7.811	7.632	7.677	194,962	-0.07(-0.97%)
Jun 11, 2019	7.662	7.811	7.549	7.751	167,162	+0.16(+2.17%)
Jun 10, 2019	7.669	7.774	7.564	7.587	136,858	-0.07(-0.88%)
Jun 07, 2019	7.579	7.781	7.542	7.654	126,702	+0.04(+0.49%)
Jun 06, 2019	7.549	7.647	7.520	7.617	66,848	+0.04(+0.49%)
Jun 05, 2019	7.819	7.819	7.520	7.579	122,052	-0.22(-2.88%)
Jun 04, 2019	7.662	7.849	7.632	7.804	140,780	+0.18(+2.36%)
Jun 03, 2019	7.520	7.744	7.520	7.624	127,566	+0.08(+1.09%)
May 31, 2019	7.407	7.579	7.325	7.542	177,757	+0.10(+1.31%)
May 30, 2019	7.445	7.542	7.347	7.445	129,548	+0.01(+0.20%)
May 29, 2019	7.482	7.499	7.243	7.430	247,058	-0.07(-1.00%)
May 28, 2019	7.602	7.602	7.422	7.505	182,707	-0.12(-1.57%)
May 24, 2019	7.527	7.643	7.482	7.624	64,019	+0.16(+2.10%)
May 23, 2019	7.542	7.647	7.407	7.467	261,939	-0.13(-1.67%)
May 22, 2019	7.707	7.707	7.594	7.594	59,328	-0.16(-2.12%)
May 21, 2019	7.609	7.789	7.594	7.759	126,835	+0.17(+2.27%)
May 20, 2019	7.669	7.709	7.579	7.587	211,055	-0.11(-1.46%)
May 17, 2019	7.781	7.819	7.647	7.699	146,749	-0.11(-1.44%)
May 16, 2019	7.692	7.961	7.692	7.811	198,022	+0.04(+0.58%)
May 15, 2019	7.692	7.819	7.632	7.766	182,393	+0.06(+0.78%)
May 14, 2019	7.722	7.841	7.564	7.707	251,158	-0.01(-0.19%)
May 13, 2019	7.744	7.856	7.669	7.722	327,679	-0.24(-3.01%)
May 10, 2019	7.729	7.991	7.707	7.961	197,403	+0.31(+4.06%)
May 09, 2019	7.846	7.868	7.520	7.650	808,596	-0.20(-2.50%)
May 08, 2019	7.796	8.006	7.796	7.846	220,452	+0.05(+0.65%)
May 07, 2019	7.919	8.028	7.745	7.796	381,735	-0.15(-1.92%)
May 06, 2019	7.883	8.122	7.883	7.948	221,476	-0.08(-0.99%)
May 03, 2019	7.875	8.130	7.875	8.028	105,531	+0.19(+2.41%)
May 02, 2019	7.912	7.999	7.803	7.839	162,970	-0.03(-0.37%)