Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	10.72	10.75	10.53	10.55	72,235	-0.18(-1.64%)
Jul 29, 2021	10.49	10.83	10.45	10.73	120,574	+0.25(+2.35%)
Jul 28, 2021	10.27	10.54	10.26	10.48	76,058	+0.10(+0.93%)
Jul 27, 2021	10.52	10.53	10.30	10.38	35,251	-0.15(-1.42%)
Jul 26, 2021	10.27	10.58	10.27	10.53	101,913	+0.21(+2.05%)
Jul 23, 2021	10.53	10.53	10.18	10.32	84,972	-0.14(-1.35%)
Jul 22, 2021	10.32	10.52	10.07	10.46	77,431	+0.25(+2.42%)
Jul 21, 2021	9.907	10.36	9.873	10.22	227,133	+0.34(+3.48%)
Jul 20, 2021	9.696	9.907	9.625	9.872	38,699	+0.19(+2.00%)
Jul 19, 2021	9.599	9.705	9.343	9.678	89,137	-0.08(-0.81%)
Jul 16, 2021	10.10	10.10	9.687	9.757	68,790	-0.32(-3.15%)
Jul 15, 2021	10.09	10.22	10.07	10.07	31,787	-0.12(-1.21%)
Jul 14, 2021	10.47	10.49	10.15	10.20	73,248	-0.20(-1.95%)
Jul 13, 2021	10.43	10.59	10.36	10.40	51,739	-0.13(-1.26%)
Jul 12, 2021	10.71	10.71	10.45	10.53	82,443	-0.06(-0.58%)
Jul 09, 2021	10.41	10.68	10.40	10.59	34,104	+0.19(+1.86%)
Jul 08, 2021	10.34	10.54	10.16	10.40	58,476	-0.11(-1.09%)
Jul 07, 2021	10.75	10.78	9.678	10.52	409,172	-0.19(-1.73%)
Jul 06, 2021	10.74	10.81	10.69	10.70	34,370	-0.10(-0.90%)
Jul 02, 2021	10.88	10.89	10.68	10.80	46,073	-0.10(-0.89%)
Jul 01, 2021	10.92	10.98	10.79	10.89	62,242	+0.14(+1.31%)
Jun 30, 2021	10.84	11.00	10.75	10.75	77,810	-0.06(-0.57%)
Jun 29, 2021	11.01	11.01	10.77	10.82	76,933	-0.10(-0.89%)
Jun 28, 2021	11.22	11.22	10.86	10.91	100,121	-0.27(-2.44%)
Jun 25, 2021	11.31	11.50	11.09	11.19	207,598	-0.13(-1.17%)
Jun 24, 2021	11.34	11.50	11.21	11.32	57,608	+0.07(+0.63%)
Jun 23, 2021	11.28	11.70	11.15	11.25	123,182	-0.01(-0.08%)
Jun 22, 2021	11.30	11.45	11.11	11.26	61,077	-0.04(-0.31%)
Jun 21, 2021	11.11	11.43	11.08	11.29	66,788	+0.22(+1.99%)
Jun 18, 2021	11.39	11.46	11.05	11.07	92,566	-0.46(-3.98%)
Jun 17, 2021	11.83	11.89	11.37	11.53	67,856	-0.33(-2.75%)
Jun 16, 2021	11.78	12.03	11.57	11.86	141,946	+0.14(+1.20%)
Jun 15, 2021	11.60	11.82	11.34	11.71	161,981	+0.34(+3.02%)
Jun 14, 2021	11.53	11.56	11.34	11.37	115,511	-0.05(-0.46%)
Jun 11, 2021	11.55	11.63	11.42	11.42	119,479	-0.18(-1.52%)
Jun 10, 2021	11.37	11.65	11.37	11.60	103,349	+0.32(+2.81%)
Jun 09, 2021	11.33	11.64	11.27	11.28	110,742	+0.06(+0.55%)
Jun 08, 2021	11.08	11.46	11.04	11.22	120,478	+0.11(+0.95%)
Jun 07, 2021	10.84	11.48	10.84	11.11	297,463	+0.18(+1.61%)
Jun 04, 2021	10.87	11.19	10.67	10.94	132,337	+0.09(+0.81%)
Jun 03, 2021	10.89	10.97	10.65	10.85	114,852	-0.06(-0.57%)
Jun 02, 2021	11.01	11.02	10.77	10.91	93,266	+0.02(+0.16%)
Jun 01, 2021	11.09	11.19	10.87	10.89	85,550	-0.12(-1.12%)
May 28, 2021	10.84	11.29	10.73	11.02	156,287	+0.18(+1.63%)
May 27, 2021	10.87	10.92	10.72	10.84	61,849	+0.09(+0.82%)
May 26, 2021	10.83	11.00	10.70	10.75	80,581	-0.11(-0.97%)
May 25, 2021	11.23	11.41	10.85	10.86	79,088	-0.36(-3.22%)
May 24, 2021	11.17	11.41	11.17	11.22	110,626	+0.10(+0.87%)
May 21, 2021	11.04	11.26	11.04	11.12	85,426	+0.19(+1.69%)
May 20, 2021	10.98	11.01	10.83	10.94	67,505	-0.10(-0.88%)
May 19, 2021	10.91	11.29	10.77	11.04	54,152	+0.05(+0.48%)
May 18, 2021	10.93	11.24	10.90	10.98	89,384	-0.04(-0.40%)
May 17, 2021	10.93	11.10	10.80	11.03	51,172	+0.10(+0.89%)
May 14, 2021	10.87	11.13	10.75	10.93	83,999	+0.11(+1.06%)
May 13, 2021	10.87	11.13	10.59	10.82	119,628	-0.08(-0.73%)
May 12, 2021	11.27	11.31	10.82	10.89	86,969	-0.37(-3.29%)
May 11, 2021	11.41	11.55	11.20	11.26	99,158	-0.28(-2.44%)
May 10, 2021	11.81	11.89	11.49	11.55	125,554	-0.16(-1.36%)
May 07, 2021	11.25	11.85	11.18	11.71	119,177	+0.49(+4.40%)
May 06, 2021	11.41	11.43	11.04	11.21	69,005	-0.22(-1.93%)
May 05, 2021	11.50	11.78	11.35	11.43	108,521	-0.02(-0.15%)
May 04, 2021	11.69	11.74	11.16	11.45	67,915	-0.25(-2.11%)