Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	6.037	6.063	5.667	5.684	136,222	-0.26(-4.35%)
Sep 29, 2020	5.848	5.942	5.770	5.942	89,334	+0.09(+1.62%)
Sep 28, 2020	5.658	5.899	5.658	5.848	98,840	+0.24(+4.30%)
Sep 25, 2020	5.382	5.667	5.361	5.606	93,474	+0.20(+3.66%)
Sep 24, 2020	5.365	5.546	5.262	5.408	113,183	+0.00(+0.00%)
Sep 23, 2020	5.400	5.555	5.167	5.408	123,168	-0.02(-0.32%)
Sep 22, 2020	5.615	5.624	5.391	5.426	85,616	-0.10(-1.87%)
Sep 21, 2020	5.727	5.882	5.443	5.529	72,729	-0.31(-5.31%)
Sep 18, 2020	5.761	5.916	5.701	5.839	85,811	+0.10(+1.80%)
Sep 17, 2020	5.796	5.865	5.701	5.736	76,421	-0.17(-2.92%)
Sep 16, 2020	5.925	5.994	5.779	5.908	107,583	+0.09(+1.48%)
Sep 15, 2020	5.934	5.934	5.641	5.822	97,274	-0.06(-1.02%)
Sep 14, 2020	5.718	5.959	5.701	5.882	162,756	+0.21(+3.64%)
Sep 11, 2020	5.503	5.736	5.460	5.675	126,568	+0.17(+3.13%)
Sep 10, 2020	5.365	5.572	5.322	5.503	104,650	+0.15(+2.73%)
Sep 09, 2020	5.253	5.365	5.128	5.357	136,224	+0.13(+2.47%)
Sep 08, 2020	5.098	5.236	4.969	5.227	94,112	+0.10(+2.02%)
Sep 04, 2020	5.029	5.159	4.978	5.124	116,698	+0.11(+2.23%)
Sep 03, 2020	5.038	5.098	4.917	5.012	167,835	-0.05(-1.02%)
Sep 02, 2020	5.055	5.098	4.895	5.064	154,754	+0.00(+0.00%)
Sep 01, 2020	4.995	5.159	4.943	5.064	284,474	-0.10(-2.00%)
Aug 31, 2020	5.115	5.193	4.952	5.167	418,188	+0.03(+0.67%)
Aug 28, 2020	5.184	5.253	5.115	5.133	85,578	-0.05(-1.00%)
Aug 27, 2020	5.167	5.245	5.098	5.184	139,298	+0.02(+0.33%)
Aug 26, 2020	5.227	5.296	5.167	5.167	104,220	-0.07(-1.32%)
Aug 25, 2020	5.159	5.382	5.073	5.236	112,825	+0.09(+1.67%)
Aug 24, 2020	5.038	5.210	4.969	5.150	236,212	+0.13(+2.57%)
Aug 21, 2020	5.021	5.081	4.866	5.021	153,856	+0.00(+0.00%)
Aug 20, 2020	5.098	5.098	4.952	5.021	138,251	-0.09(-1.69%)
Aug 19, 2020	5.167	5.174	5.038	5.107	169,611	-0.01(-0.17%)
Aug 18, 2020	5.339	5.339	5.038	5.115	314,487	-0.22(-4.19%)
Aug 17, 2020	5.262	5.374	5.193	5.339	194,632	+0.01(+0.16%)
Aug 14, 2020	5.331	5.400	5.253	5.331	159,313	+0.01(+0.16%)
Aug 13, 2020	5.555	5.555	5.262	5.322	196,959	-0.13(-2.37%)
Aug 12, 2020	5.477	5.537	5.382	5.451	129,658	+0.06(+1.12%)
Aug 11, 2020	5.598	5.658	5.391	5.391	167,458	-0.04(-0.79%)
Aug 10, 2020	5.486	5.520	5.184	5.434	315,407	+0.09(+1.77%)
Aug 07, 2020	5.374	5.443	5.167	5.339	129,355	+0.00(+0.00%)
Aug 06, 2020	5.227	5.559	5.167	5.339	232,908	+0.19(+3.68%)
Aug 05, 2020	5.057	5.235	5.031	5.150	255,091	+0.08(+1.67%)
Aug 04, 2020	4.997	5.167	4.904	5.065	382,796	+0.15(+3.10%)
Aug 03, 2020	4.786	5.082	4.786	4.913	497,185	+0.13(+2.65%)
Jul 31, 2020	4.913	5.230	4.642	4.786	1,287,086	-0.97(-16.91%)
Jul 30, 2020	6.014	6.048	5.650	5.760	388,756	-0.20(-3.41%)
Jul 29, 2020	6.234	6.234	5.819	5.963	308,325	-0.06(-0.98%)
Jul 28, 2020	6.353	6.354	5.904	6.022	322,363	-0.23(-3.66%)
Jul 27, 2020	6.861	6.861	6.090	6.251	609,259	-0.73(-10.44%)
Jul 24, 2020	7.030	7.124	6.971	6.980	118,059	-0.05(-0.72%)
Jul 23, 2020	6.988	7.170	6.827	7.030	99,513	+0.06(+0.85%)
Jul 22, 2020	7.022	7.041	6.946	6.971	33,938	-0.08(-1.20%)
Jul 21, 2020	6.988	7.124	6.988	7.056	114,239	+0.10(+1.40%)
Jul 20, 2020	7.030	7.056	6.827	6.958	53,110	+0.00(+0.06%)
Jul 17, 2020	7.115	7.157	6.954	6.954	63,634	-0.03(-0.48%)
Jul 16, 2020	7.047	7.204	6.920	6.988	73,172	-0.14(-2.02%)
Jul 15, 2020	7.073	7.200	6.955	7.132	84,969	+0.19(+2.68%)
Jul 14, 2020	6.878	6.975	6.844	6.946	45,990	+0.03(+0.37%)
Jul 13, 2020	7.107	7.140	6.861	6.920	54,249	-0.15(-2.16%)
Jul 10, 2020	6.700	7.183	6.700	7.073	70,717	+0.31(+4.64%)
Jul 09, 2020	6.869	7.064	6.573	6.759	141,603	-0.06(-0.87%)
Jul 08, 2020	6.946	7.081	6.802	6.819	48,789	-0.08(-1.23%)
Jul 07, 2020	6.954	6.954	6.776	6.903	67,382	-0.02(-0.24%)
Jul 06, 2020	7.115	7.157	6.869	6.920	102,435	-0.03(-0.49%)
Jul 02, 2020	7.251	7.251	6.946	6.954	72,842	-0.22(-3.07%)