Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	14.07	14.19	13.86	14.08	51,678	-0.22(-1.56%)
Jun 29, 2022	14.09	14.34	13.81	14.30	123,493	+0.11(+0.79%)
Jun 28, 2022	14.73	14.80	14.09	14.19	50,627	-0.33(-2.24%)
Jun 27, 2022	14.32	15.03	14.32	14.51	92,989	+0.20(+1.36%)
Jun 24, 2022	14.15	14.38	13.97	14.32	206,968	+0.16(+1.12%)
Jun 23, 2022	13.50	14.19	13.47	14.16	307,499	+0.59(+4.38%)
Jun 22, 2022	13.94	14.16	13.53	13.57	115,930	-0.64(-4.51%)
Jun 21, 2022	14.33	14.63	14.05	14.21	78,798	-0.03(-0.20%)
Jun 17, 2022	14.08	14.32	13.52	14.24	175,853	+0.20(+1.39%)
Jun 16, 2022	14.26	14.29	13.84	14.04	119,616	-0.37(-2.58%)
Jun 15, 2022	14.21	14.50	13.99	14.41	62,828	+0.07(+0.45%)
Jun 14, 2022	14.13	14.55	14.05	14.35	86,715	+0.18(+1.25%)
Jun 13, 2022	14.78	14.78	13.88	14.17	149,793	-0.99(-6.56%)
Jun 10, 2022	15.19	15.40	14.93	15.17	94,714	-0.27(-1.75%)
Jun 09, 2022	16.25	16.25	15.33	15.43	229,025	-0.37(-2.35%)
Jun 08, 2022	16.29	16.44	15.58	15.81	355,871	-0.21(-1.33%)
Jun 07, 2022	15.50	16.04	15.25	16.02	108,549	+0.65(+4.23%)
Jun 06, 2022	15.25	15.46	15.01	15.37	90,319	+0.45(+2.99%)
Jun 03, 2022	14.87	14.93	14.52	14.92	74,726	-0.01(-0.06%)
Jun 02, 2022	14.81	15.08	14.64	14.93	80,125	+0.14(+0.94%)
Jun 01, 2022	14.24	14.82	13.99	14.79	123,714	+0.80(+5.71%)
May 31, 2022	14.85	14.87	13.99	13.99	171,249	-0.50(-3.46%)
May 27, 2022	14.59	14.74	14.20	14.50	80,583	+0.10(+0.71%)
May 26, 2022	14.46	14.70	14.28	14.39	91,311	-0.17(-1.15%)
May 25, 2022	14.42	14.61	14.23	14.56	97,609	+0.14(+0.97%)
May 24, 2022	14.63	14.63	13.99	14.42	44,099	-0.18(-1.21%)
May 23, 2022	14.17	14.64	14.08	14.60	77,283	+0.56(+3.97%)
May 20, 2022	14.31	14.31	13.58	14.04	52,117	-0.01(-0.07%)
May 19, 2022	13.94	14.44	13.85	14.05	46,443	-0.01(-0.07%)
May 18, 2022	14.68	14.75	13.98	14.06	65,975	-0.61(-4.18%)
May 17, 2022	14.91	14.95	14.52	14.67	55,922	-0.20(-1.37%)
May 16, 2022	14.58	15.00	14.58	14.88	55,229	+0.25(+1.72%)
May 13, 2022	13.74	14.87	13.74	14.63	108,981	+0.98(+7.15%)
May 12, 2022	14.16	14.16	13.25	13.65	124,720	-0.47(-3.36%)
May 11, 2022	14.20	14.62	14.03	14.12	52,590	-0.10(-0.72%)
May 10, 2022	14.44	14.78	14.09	14.23	49,538	-0.05(-0.33%)
May 09, 2022	14.35	14.43	13.58	14.27	219,350	-0.32(-2.17%)
May 06, 2022	14.96	15.01	14.46	14.59	66,918	-0.21(-1.44%)
May 05, 2022	14.64	14.91	14.26	14.80	64,197	-0.01(-0.06%)
May 04, 2022	14.05	14.89	14.03	14.81	108,483	+0.74(+5.23%)
May 03, 2022	13.49	14.18	13.49	14.08	91,040	+0.59(+4.37%)
May 02, 2022	13.48	13.71	13.16	13.49	41,264	-0.06(-0.41%)
Apr 29, 2022	13.99	14.14	13.51	13.54	51,657	-0.40(-2.90%)
Apr 28, 2022	14.27	14.52	13.89	13.95	63,064	-0.17(-1.17%)
Apr 27, 2022	13.79	14.26	13.79	14.11	46,915	+0.55(+4.07%)
Apr 26, 2022	13.93	13.97	13.46	13.56	81,107	-0.28(-2.00%)
Apr 25, 2022	14.21	14.36	13.43	13.84	210,499	-0.63(-4.33%)
Apr 22, 2022	14.56	14.88	14.20	14.46	105,163	-0.31(-2.12%)
Apr 21, 2022	16.08	16.08	14.35	14.78	229,576	-0.83(-5.31%)
Apr 20, 2022	15.83	15.93	15.29	15.60	67,719	-0.32(-2.02%)
Apr 19, 2022	15.60	16.07	15.59	15.93	53,597	+0.45(+2.92%)
Apr 18, 2022	15.24	15.63	15.03	15.47	74,090	+0.17(+1.14%)
Apr 14, 2022	15.19	15.65	15.02	15.30	130,199	-0.19(-1.25%)
Apr 13, 2022	15.21	15.55	15.21	15.49	26,741	+0.38(+2.50%)
Apr 12, 2022	15.33	15.46	14.97	15.12	111,925	-0.16(-1.02%)
Apr 11, 2022	15.87	15.87	15.21	15.27	90,033	-0.53(-3.38%)
Apr 08, 2022	15.93	15.99	15.70	15.81	78,708	-0.11(-0.69%)
Apr 07, 2022	16.14	16.22	15.51	15.92	70,674	-0.05(-0.29%)
Apr 06, 2022	16.12	16.66	15.65	15.96	172,131	-0.44(-2.69%)
Apr 05, 2022	16.72	17.22	16.16	16.40	133,963	-0.43(-2.57%)
Apr 04, 2022	17.31	17.31	16.63	16.84	129,758	-0.43(-2.51%)