Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.57	13.85	12.94	13.62	13,674	+0.02(+0.14%)
Sep 28, 2023	13.36	13.87	13.14	13.60	30,205	+0.23(+1.74%)
Sep 27, 2023	13.42	13.64	12.65	13.36	45,222	-0.06(-0.43%)
Sep 26, 2023	13.36	13.68	13.36	13.42	10,336	-0.18(-1.36%)
Sep 25, 2023	13.89	13.74	13.50	13.61	26,300	+0.01(+0.07%)
Sep 22, 2023	13.66	14.02	13.47	13.60	12,472	-0.01(-0.07%)
Sep 21, 2023	13.59	13.80	13.35	13.61	49,693	-0.24(-1.75%)
Sep 20, 2023	14.03	14.09	13.80	13.85	4,601	-0.09(-0.63%)
Sep 19, 2023	14.05	14.23	13.94	13.94	21,577	-0.12(-0.83%)
Sep 18, 2023	13.89	14.42	13.83	14.05	38,581	+0.11(+0.77%)
Sep 15, 2023	14.03	14.28	13.95	13.95	37,216	-0.20(-1.44%)
Sep 14, 2023	14.05	14.27	13.89	14.15	62,600	+0.06(+0.41%)
Sep 13, 2023	14.22	14.35	13.89	14.09	15,179	+0.08(+0.55%)
Sep 12, 2023	14.17	14.17	13.94	14.02	6,014	+0.01(+0.10%)
Sep 11, 2023	14.09	14.14	13.90	14.00	7,654	-0.12(-0.86%)
Sep 08, 2023	14.09	14.35	14.01	14.12	17,649	-0.03(-0.21%)
Sep 07, 2023	14.04	14.21	13.89	14.15	33,516	-0.07(-0.48%)
Sep 06, 2023	14.33	14.34	13.90	14.22	27,207	+0.04(+0.27%)
Sep 05, 2023	14.36	14.53	14.16	14.18	19,724	-0.30(-2.08%)
Sep 01, 2023	14.70	14.79	14.23	14.48	13,515	-0.29(-1.97%)
Aug 31, 2023	14.52	14.82	14.35	14.77	33,933	+0.44(+3.05%)
Aug 30, 2023	14.29	14.58	14.16	14.34	13,336	+0.17(+1.17%)
Aug 29, 2023	14.40	14.45	14.17	14.17	9,353	-0.11(-0.75%)
Aug 28, 2023	14.40	14.51	14.16	14.28	3,325	-0.02(-0.14%)
Aug 25, 2023	14.17	14.58	14.17	14.30	44,834	+0.10(+0.68%)
Aug 24, 2023	14.09	14.43	14.08	14.20	47,951	+0.17(+1.25%)
Aug 23, 2023	14.18	14.28	13.99	14.03	16,066	-0.10(-0.69%)
Aug 22, 2023	14.06	14.43	13.97	14.12	15,369	+0.06(+0.41%)
Aug 21, 2023	14.09	14.55	14.00	14.06	36,958	-0.22(-1.56%)
Aug 18, 2023	14.46	14.82	14.24	14.29	18,118	-0.29(-2.00%)
Aug 17, 2023	14.15	14.70	14.08	14.58	62,695	+0.37(+2.60%)
Aug 16, 2023	14.34	14.34	14.10	14.21	3,178	-0.02(-0.14%)
Aug 15, 2023	14.03	14.80	13.83	14.23	61,201	+0.00(+0.00%)
Aug 14, 2023	13.93	14.26	13.84	14.23	16,562	+0.10(+0.69%)
Aug 11, 2023	14.18	14.18	14.03	14.13	9,372	-0.08(-0.58%)
Aug 10, 2023	14.27	14.54	14.13	14.21	14,307	-0.15(-1.02%)
Aug 09, 2023	14.27	14.82	14.13	14.36	20,581	+0.22(+1.55%)
Aug 08, 2023	14.38	14.44	14.09	14.14	32,110	-0.43(-2.94%)
Aug 07, 2023	14.54	14.57	14.34	14.57	12,425	+0.00(+0.00%)
Aug 04, 2023	14.69	15.02	14.57	14.57	15,902	-0.24(-1.64%)
Aug 03, 2023	14.48	14.82	14.37	14.81	28,187	+0.40(+2.76%)
Aug 02, 2023	14.38	14.54	14.18	14.41	27,686	-0.15(-1.03%)
Aug 01, 2023	14.56	14.68	14.14	14.56	35,241	-0.20(-1.35%)
Jul 31, 2023	15.42	15.42	14.44	14.76	37,441	-0.08(-0.52%)
Jul 28, 2023	14.48	15.50	14.39	14.84	124,895	+0.35(+2.39%)
Jul 27, 2023	14.98	15.25	14.47	14.49	25,287	-0.64(-4.20%)
Jul 26, 2023	15.15	15.37	15.07	15.13	28,492	+0.12(+0.77%)
Jul 25, 2023	14.74	15.31	14.72	15.01	77,713	+0.37(+2.50%)
Jul 24, 2023	14.56	14.78	14.56	14.65	15,633	+0.09(+0.59%)
Jul 21, 2023	14.66	14.72	14.45	14.56	41,151	-0.13(-0.85%)
Jul 20, 2023	14.73	14.82	14.51	14.69	21,387	+0.01(+0.07%)
Jul 19, 2023	14.63	14.77	14.38	14.68	77,233	+0.14(+0.99%)
Jul 18, 2023	14.63	14.73	14.34	14.53	63,401	+0.10(+0.67%)
Jul 17, 2023	14.71	14.90	14.40	14.44	28,056	-0.32(-2.15%)
Jul 14, 2023	14.44	14.92	14.27	14.75	100,508	+0.17(+1.19%)
Jul 13, 2023	13.80	14.84	13.78	14.58	253,683	+0.76(+5.50%)
Jul 12, 2023	13.60	13.94	13.52	13.82	63,898	+0.27(+1.99%)
Jul 11, 2023	13.17	13.58	13.15	13.55	19,998	+0.21(+1.59%)
Jul 10, 2023	13.15	13.47	13.15	13.34	36,655	+0.07(+0.51%)
Jul 07, 2023	13.34	13.51	13.08	13.27	21,141	+0.00(+0.00%)
Jul 06, 2023	13.16	13.39	13.12	13.27	20,648	+0.00(+0.00%)
Jul 05, 2023	13.33	13.46	13.00	13.27	16,322	-0.13(-0.93%)