Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.14	14.50	14.14	14.14	89,749	+0.07(+0.46%)
Aug 30, 2022	14.79	14.79	13.84	14.07	94,840	-0.61(-4.12%)
Aug 29, 2022	14.12	14.76	13.99	14.68	166,407	+0.56(+3.96%)
Aug 26, 2022	13.66	14.12	13.58	14.12	89,353	+0.15(+1.07%)
Aug 25, 2022	13.73	14.01	13.54	13.97	63,646	+0.25(+1.83%)
Aug 24, 2022	14.05	14.15	13.66	13.72	37,816	-0.17(-1.21%)
Aug 23, 2022	13.59	14.01	13.33	13.89	147,727	+0.30(+2.19%)
Aug 22, 2022	13.70	13.71	13.50	13.59	50,827	-0.29(-2.08%)
Aug 19, 2022	13.55	14.07	13.39	13.88	87,787	+0.26(+1.91%)
Aug 18, 2022	13.81	13.90	13.54	13.62	43,785	-0.20(-1.42%)
Aug 17, 2022	13.66	13.91	13.38	13.81	159,405	+0.12(+0.88%)
Aug 16, 2022	13.29	13.77	13.29	13.69	41,867	+0.33(+2.44%)
Aug 15, 2022	13.26	13.67	12.98	13.37	53,461	+0.01(+0.07%)
Aug 12, 2022	13.72	13.75	13.32	13.36	75,316	-0.28(-2.05%)
Aug 11, 2022	13.66	13.90	13.41	13.64	203,472	+0.04(+0.27%)
Aug 10, 2022	13.15	13.69	13.08	13.60	95,101	+0.51(+3.91%)
Aug 09, 2022	13.00	13.17	12.81	13.09	65,461	-0.02(-0.14%)
Aug 08, 2022	12.71	13.22	12.50	13.11	98,349	+0.21(+1.66%)
Aug 05, 2022	12.89	13.23	12.63	12.89	127,319	-0.02(-0.14%)
Aug 04, 2022	13.62	13.69	12.86	12.91	357,418	-0.62(-4.56%)
Aug 03, 2022	13.80	13.98	13.49	13.53	118,031	-0.39(-2.78%)
Aug 02, 2022	13.68	14.27	13.34	13.91	197,697	+0.21(+1.55%)
Aug 01, 2022	13.63	14.02	13.39	13.70	120,621	-0.09(-0.67%)
Jul 29, 2022	13.87	14.50	13.49	13.80	330,907	-0.66(-4.59%)
Jul 28, 2022	13.68	14.46	13.68	14.46	111,015	+0.78(+5.72%)
Jul 27, 2022	13.99	14.09	13.37	13.68	91,146	-0.32(-2.30%)
Jul 26, 2022	14.27	14.27	13.77	14.00	78,960	+0.00(+0.00%)
Jul 25, 2022	13.53	14.07	13.29	14.00	102,202	+0.76(+5.70%)
Jul 22, 2022	12.96	13.26	12.73	13.24	97,192	+0.20(+1.55%)
Jul 21, 2022	13.16	13.16	12.47	13.04	71,158	+0.07(+0.57%)
Jul 20, 2022	12.54	12.97	12.45	12.97	84,492	+0.35(+2.77%)
Jul 19, 2022	12.70	12.89	12.54	12.62	66,185	-0.05(-0.36%)
Jul 18, 2022	12.53	12.90	12.52	12.66	56,543	+0.21(+1.70%)
Jul 15, 2022	12.04	12.45	11.98	12.45	48,037	+0.52(+4.32%)
Jul 14, 2022	12.15	12.15	11.79	11.93	60,979	-0.37(-2.99%)
Jul 13, 2022	12.03	12.37	11.79	12.30	81,622	+0.14(+1.14%)
Jul 12, 2022	12.13	12.34	11.89	12.17	204,756	-0.11(-0.90%)
Jul 11, 2022	12.25	12.66	11.95	12.28	123,685	-0.20(-1.62%)
Jul 08, 2022	12.77	12.77	12.38	12.48	56,312	-0.21(-1.67%)
Jul 07, 2022	12.60	12.96	12.44	12.69	146,054	+0.37(+2.99%)
Jul 06, 2022	12.98	12.98	12.01	12.32	711,868	-0.66(-5.11%)
Jul 05, 2022	13.47	13.59	12.78	12.98	286,163	-0.73(-5.31%)
Jul 01, 2022	13.93	13.96	13.38	13.71	116,598	-0.24(-1.72%)
Jun 30, 2022	13.94	14.06	13.74	13.95	52,146	-0.22(-1.56%)
Jun 29, 2022	13.96	14.21	13.68	14.17	124,613	+0.11(+0.79%)
Jun 28, 2022	14.60	14.67	13.96	14.06	51,086	-0.32(-2.24%)
Jun 27, 2022	14.19	14.89	14.19	14.38	93,832	+0.19(+1.36%)
Jun 24, 2022	14.03	14.26	13.84	14.19	208,843	+0.16(+1.12%)
Jun 23, 2022	13.38	14.06	13.35	14.03	310,286	+0.59(+4.38%)
Jun 22, 2022	13.81	14.03	13.41	13.45	116,981	-0.64(-4.51%)
Jun 21, 2022	14.20	14.49	13.92	14.08	79,512	-0.03(-0.20%)
Jun 17, 2022	13.95	14.19	13.40	14.11	177,447	+0.19(+1.39%)
Jun 16, 2022	14.14	14.16	13.71	13.91	120,700	-0.37(-2.58%)
Jun 15, 2022	14.08	14.37	13.86	14.28	63,397	+0.06(+0.45%)
Jun 14, 2022	14.01	14.42	13.93	14.22	87,501	+0.18(+1.25%)
Jun 13, 2022	14.65	14.65	13.76	14.04	151,151	-0.99(-6.56%)
Jun 10, 2022	15.06	15.26	14.80	15.03	95,573	-0.27(-1.75%)
Jun 09, 2022	16.11	16.11	15.19	15.30	231,101	-0.37(-2.35%)
Jun 08, 2022	16.14	16.29	15.44	15.66	359,097	-0.21(-1.33%)
Jun 07, 2022	15.36	15.89	15.11	15.88	109,533	+0.64(+4.23%)
Jun 06, 2022	15.11	15.32	14.88	15.23	91,138	+0.44(+2.99%)
Jun 03, 2022	14.73	14.80	14.39	14.79	75,403	-0.01(-0.06%)
Jun 02, 2022	14.68	14.95	14.50	14.80	80,851	+0.14(+0.94%)