Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.74	14.79	14.60	14.60	65,908	-0.19(-1.29%)
May 30, 2018	14.74	14.89	14.70	14.79	62,162	+0.10(+0.65%)
May 29, 2018	14.74	14.84	14.60	14.70	90,552	-0.10(-0.64%)
May 25, 2018		14.79	14.79	14.79	0	-0.05(-0.32%)
May 24, 2018	14.93	14.98	14.79	14.84	29,212	-0.14(-0.95%)
May 23, 2018	15.03	15.03	14.84	14.98	50,460	+0.19(+1.29%)
May 22, 2018	14.84	14.98	14.65	14.79	54,445	+0.07(+0.49%)
May 21, 2018	14.74	14.85	14.70	14.72	39,483	+0.02(+0.16%)
May 18, 2018	14.84	14.89	14.65	14.70	91,811	-0.14(-0.96%)
May 17, 2018	14.98	15.07	14.79	14.84	72,787	-0.19(-1.27%)
May 16, 2018	14.84	15.08	14.84	15.03	42,642	+0.17(+1.12%)
May 15, 2018	14.98	15.12	14.84	14.86	92,786	-0.17(-1.11%)
May 14, 2018	15.12	15.18	14.89	15.03	65,830	+0.14(+0.96%)
May 11, 2018	14.93	15.22	14.89	14.89	63,045	+0.00(+0.00%)
May 10, 2018	14.84	14.98	14.74	14.89	36,332	+0.07(+0.48%)
May 09, 2018	14.84	14.93	14.74	14.81	48,032	+0.02(+0.16%)
May 08, 2018	14.74	14.89	14.70	14.79	48,415	+0.10(+0.65%)
May 07, 2018	15.12	15.12	14.65	14.70	49,743	+0.05(+0.32%)
May 04, 2018	14.60	14.84	14.60	14.65	72,586	+0.05(+0.33%)
May 03, 2018	14.65	14.79	14.55	14.60	75,124	-0.05(-0.32%)
May 02, 2018	14.55	14.79	14.51	14.65	118,924	-0.05(-0.32%)
May 01, 2018	15.12	15.14	14.65	14.70	143,299	-0.33(-2.22%)
Apr 30, 2018	14.84	15.07	14.80	15.03	165,846	+0.05(+0.31%)
Apr 27, 2018	15.07	15.12	14.89	14.98	51,752	-0.05(-0.31%)
Apr 26, 2018	14.98	15.17	14.94	15.03	29,648	+0.00(+0.00%)
Apr 25, 2018	15.07	15.07	14.94	15.03	38,799	+0.09(+0.62%)
Apr 24, 2018	15.35	15.35	14.89	14.94	55,678	-0.32(-2.13%)
Apr 23, 2018	15.26	15.35	15.07	15.26	53,875	+0.05(+0.30%)
Apr 20, 2018	15.21	15.31	14.89	15.21	59,494	+0.14(+0.92%)
Apr 19, 2018	15.31	15.31	15.03	15.07	45,553	-0.19(-1.22%)
Apr 18, 2018	15.17	15.31	15.12	15.26	39,453	+0.19(+1.23%)
Apr 17, 2018	15.26	15.33	15.03	15.07	57,156	-0.23(-1.52%)
Apr 16, 2018	14.80	15.35	14.75	15.31	110,331	+0.46(+3.13%)
Apr 13, 2018	14.84	15.02	14.75	14.84	52,047	+0.05(+0.31%)
Apr 12, 2018	14.66	14.87	14.62	14.80	53,547	+0.09(+0.63%)
Apr 11, 2018	14.70	14.94	14.66	14.70	45,248	-0.07(-0.47%)
Apr 10, 2018	14.33	14.84	14.33	14.77	112,635	+0.53(+3.75%)
Apr 09, 2018	14.29	14.45	14.19	14.24	26,837	-0.07(-0.49%)
Apr 06, 2018	14.43	14.52	14.24	14.31	44,283	-0.16(-1.12%)
Apr 05, 2018	14.29	14.52	14.29	14.47	25,330	+0.19(+1.30%)
Apr 04, 2018	14.19	14.33	14.10	14.29	61,356	-0.02(-0.16%)
Apr 03, 2018	14.29	14.47	14.19	14.31	42,208	-0.02(-0.16%)
Apr 02, 2018	14.43	14.56	14.19	14.33	62,341	-0.14(-0.96%)
Mar 29, 2018		14.47	14.47	14.47	0	+0.00(+0.00%)
Mar 28, 2018	14.52	14.61	14.38	14.47	58,452	-0.09(-0.64%)
Mar 27, 2018	14.56	14.75	14.43	14.56	70,435	-0.09(-0.63%)
Mar 26, 2018	14.61	14.84	14.38	14.66	154,956	+0.09(+0.64%)
Mar 23, 2018	14.80	14.89	14.56	14.56	87,950	-0.26(-1.72%)
Mar 22, 2018	15.03	15.07	14.75	14.82	71,663	-0.26(-1.69%)
Mar 21, 2018	15.03	15.19	14.98	15.07	46,498	+0.09(+0.62%)
Mar 20, 2018	15.03	15.26	14.84	14.98	121,011	+0.00(+0.00%)
Mar 19, 2018	15.17	15.26	14.98	14.98	73,855	-0.28(-1.82%)
Mar 16, 2018	14.84	15.35	14.84	15.26	260,879	+0.37(+2.49%)
Mar 15, 2018	15.12	15.21	14.84	14.89	56,898	-0.28(-1.83%)
Mar 14, 2018	15.26	15.26	15.07	15.17	61,207	-0.09(-0.61%)
Mar 13, 2018	14.89	15.31	14.89	15.26	87,767	+0.32(+2.17%)
Mar 12, 2018	14.80	15.01	14.75	14.94	93,824	+0.14(+0.94%)
Mar 09, 2018	14.70	14.80	14.61	14.80	79,791	+0.19(+1.27%)
Mar 08, 2018	14.66	14.75	14.61	14.61	39,508	-0.05(-0.32%)
Mar 07, 2018	14.70	14.80	14.66	14.66	52,346	-0.05(-0.32%)
Mar 06, 2018	14.89	14.94	14.66	14.70	80,998	-0.05(-0.31%)
Mar 05, 2018	14.66	14.89	14.61	14.75	60,141	+0.14(+0.95%)
Mar 02, 2018	14.70	14.70	14.61	14.61	107,000	-0.19(-1.25%)