Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.14	16.79	16.03	16.57	41,347	+0.93(+5.96%)
Apr 29, 2024	16.35	16.66	15.60	15.64	28,249	-0.86(-5.22%)
Apr 26, 2024	16.20	16.50	16.06	16.50	17,677	+0.45(+2.78%)
Apr 25, 2024	16.35	16.35	15.82	16.05	11,338	-0.30(-1.82%)
Apr 24, 2024	16.64	16.64	16.00	16.35	14,731	-0.39(-2.31%)
Apr 23, 2024	16.45	16.78	16.36	16.74	8,085	+0.14(+0.84%)
Apr 22, 2024	16.61	16.64	16.35	16.60	6,687	-0.15(-0.89%)
Apr 19, 2024	16.63	17.18	16.38	16.75	13,535	-0.03(-0.18%)
Apr 18, 2024	16.66	16.86	15.72	16.78	28,442	+0.19(+1.14%)
Apr 17, 2024	16.56	16.86	16.26	16.59	43,718	+0.12(+0.72%)
Apr 16, 2024	15.86	16.54	15.85	16.47	46,033	+0.47(+2.91%)
Apr 15, 2024	16.32	16.44	15.52	16.00	10,897	-0.33(-2.00%)
Apr 12, 2024	16.48	16.57	15.22	16.33	63,107	-0.32(-1.90%)
Apr 11, 2024	17.24	17.38	16.46	16.65	29,048	-0.59(-3.45%)
Apr 10, 2024	16.59	17.24	16.31	17.24	27,361	+0.49(+2.90%)
Apr 09, 2024	16.75	16.86	16.60	16.76	17,521	-0.11(-0.65%)
Apr 08, 2024	16.85	17.02	16.43	16.87	19,376	-0.17(-0.99%)
Apr 05, 2024	16.69	17.09	16.48	17.04	53,380	+0.29(+1.72%)
Apr 04, 2024	16.90	16.90	16.70	16.75	4,864	-0.15(-0.88%)
Apr 03, 2024	16.97	17.09	16.90	16.90	6,692	-0.07(-0.41%)
Apr 02, 2024	17.05	17.11	16.90	16.97	12,203	-0.14(-0.81%)
Apr 01, 2024	17.15	17.25	17.08	17.11	6,766	-0.14(-0.80%)
Mar 28, 2024	17.23	17.50	17.13	17.24	10,052	-0.05(-0.29%)
Mar 27, 2024	17.02	17.55	17.02	17.29	17,224	+0.02(+0.12%)
Mar 26, 2024	17.34	17.48	17.09	17.27	9,549	-0.07(-0.40%)
Mar 25, 2024	17.54	17.78	17.32	17.34	17,201	-0.21(-1.19%)
Mar 22, 2024	17.74	17.84	17.31	17.55	9,469	-0.22(-1.23%)
Mar 21, 2024	17.63	17.92	17.63	17.77	26,193	+0.02(+0.11%)
Mar 20, 2024	17.69	17.79	17.44	17.75	16,567	-0.02(-0.11%)
Mar 19, 2024	17.76	17.95	17.58	17.77	49,400	-0.11(-0.61%)
Mar 18, 2024	17.78	17.90	17.46	17.88	16,706	+0.20(+1.12%)
Mar 15, 2024	17.81	18.04	17.68	17.68	51,080	-0.37(-2.03%)
Mar 14, 2024	18.32	18.61	17.90	18.05	101,112	-0.22(-1.19%)
Mar 13, 2024	17.54	18.53	17.54	18.26	105,037	+0.47(+2.62%)
Mar 12, 2024	17.29	17.99	17.13	17.80	79,573	+0.55(+3.22%)
Mar 11, 2024	17.13	17.31	17.10	17.24	35,678	-0.05(-0.29%)
Mar 08, 2024	17.33	17.33	16.96	17.29	31,800	+0.05(+0.29%)
Mar 07, 2024	17.70	17.70	17.07	17.24	90,787	-0.48(-2.71%)
Mar 06, 2024	17.02	17.79	16.91	17.72	224,710	+0.70(+4.10%)
Mar 05, 2024	16.80	17.18	16.80	17.03	25,320	+0.11(+0.64%)
Mar 04, 2024	17.24	17.24	16.88	16.92	25,636	-0.22(-1.27%)
Mar 01, 2024	17.22	17.31	16.92	17.13	56,612	-0.11(-0.63%)
Feb 29, 2024	17.07	17.44	16.89	17.24	74,603	+0.11(+0.64%)
Feb 28, 2024	16.96	17.14	16.86	17.13	58,983	+0.25(+1.47%)
Feb 27, 2024	16.88	17.35	16.63	16.89	90,901	-0.51(-2.91%)
Feb 26, 2024	18.05	18.06	17.39	17.39	46,029	-0.56(-3.15%)
Feb 23, 2024	17.94	18.32	17.78	17.96	189,369	-0.04(-0.22%)
Feb 22, 2024	17.78	18.24	17.78	18.00	48,293	+0.06(+0.33%)
Feb 21, 2024	17.81	18.44	17.81	17.94	122,561	-0.04(-0.22%)
Feb 20, 2024	18.25	18.48	17.84	17.98	126,147	-0.21(-1.14%)
Feb 16, 2024	18.14	18.55	18.14	18.19	193,992	-0.13(-0.70%)
Feb 15, 2024	17.81	18.49	17.81	18.31	109,072	+0.52(+2.90%)
Feb 14, 2024	17.96	18.00	17.60	17.80	35,265	+0.02(+0.11%)
Feb 13, 2024	17.96	18.56	17.52	17.78	227,075	-0.51(-2.76%)
Feb 12, 2024	18.06	18.68	17.86	18.28	101,989	+0.13(+0.71%)
Feb 09, 2024	18.09	18.40	17.99	18.16	70,086	-0.05(-0.27%)
Feb 08, 2024	17.62	18.50	17.62	18.20	87,656	+0.47(+2.63%)
Feb 07, 2024	17.64	17.84	17.63	17.74	29,649	+0.00(+0.00%)
Feb 06, 2024	17.71	18.04	17.71	17.74	31,865	-0.13(-0.72%)
Feb 05, 2024	18.19	18.19	17.64	17.87	119,560	-0.16(-0.91%)
Feb 02, 2024	16.97	18.04	16.97	18.03	142,117	+0.54(+3.06%)
Feb 01, 2024	17.90	17.97	16.82	17.50	214,833	-0.39(-2.20%)
Jan 31, 2024	18.05	18.10	17.54	17.89	170,820	-0.06(-0.33%)
Jan 30, 2024	17.57	18.14	17.24	17.95	219,294	+0.39(+2.24%)
Jan 29, 2024	17.95	17.95	17.45	17.55	89,308	-0.38(-2.14%)
Jan 26, 2024	17.45	18.04	17.40	17.94	662,726	+0.47(+2.70%)
Jan 25, 2024	17.56	17.59	16.91	17.47	94,764	-0.03(-0.17%)
Jan 24, 2024	17.32	17.56	17.17	17.50	112,401	+0.03(+0.17%)
Jan 23, 2024	17.55	17.59	16.97	17.47	189,447	-0.17(-0.95%)
Jan 22, 2024	17.92	17.99	17.27	17.63	359,359	-0.16(-0.88%)
Jan 19, 2024	17.69	17.91	17.30	17.79	222,532	+0.03(+0.17%)
Jan 18, 2024	17.59	17.83	17.26	17.76	385,102	+0.33(+1.92%)
Jan 17, 2024	16.71	17.50	16.01	17.43	645,026	+0.69(+4.11%)
Jan 16, 2024	16.71	16.80	16.51	16.74	168,465	-0.02(-0.12%)
Jan 12, 2024	16.71	16.90	16.64	16.76	170,633	+0.02(+0.12%)
Jan 11, 2024	16.74	16.84	16.44	16.74	383,176	-0.10(-0.58%)
Jan 10, 2024	16.71	17.00	16.41	16.84	115,554	+0.02(+0.12%)
Jan 09, 2024	15.97	16.82	15.82	16.82	403,368	+0.97(+6.14%)
Jan 08, 2024	15.83	15.93	15.78	15.84	301,375	+0.02(+0.12%)
Jan 05, 2024	15.24	15.88	15.24	15.82	259,029	+0.59(+3.87%)
Jan 04, 2024	14.84	15.33	14.84	15.24	1,630,421	+0.42(+2.85%)
Jan 03, 2024	14.25	15.02	14.25	14.81	99,070	+0.71(+5.02%)
Jan 02, 2024	14.10	14.39	13.86	14.10	55,770	+0.15(+1.06%)
Dec 29, 2023	13.61	14.09	13.61	13.96	173,256	+0.38(+2.82%)
Dec 28, 2023	13.44	13.65	13.29	13.57	60,127	+0.19(+1.40%)
Dec 27, 2023	13.18	13.40	13.18	13.39	41,872	+0.01(+0.07%)
Dec 26, 2023	13.40	13.49	13.28	13.38	34,506	-0.10(-0.73%)
Dec 22, 2023	13.54	13.57	13.44	13.48	38,719	-0.06(-0.44%)
Dec 21, 2023	13.44	13.53	13.44	13.53	16,995	+0.13(+0.95%)
Dec 20, 2023	13.45	13.60	13.30	13.41	52,404	-0.01(-0.07%)
Dec 19, 2023	13.31	13.45	13.31	13.42	8,294	+0.14(+1.04%)
Dec 18, 2023	13.38	13.61	13.25	13.28	41,901	-0.29(-2.10%)
Dec 15, 2023	13.48	13.70	13.47	13.56	29,602	+0.05(+0.36%)
Dec 14, 2023	13.37	13.61	13.28	13.52	39,420	+0.14(+1.03%)
Dec 13, 2023	12.89	13.42	12.89	13.38	86,948	+0.45(+3.50%)
Dec 12, 2023	12.98	13.06	12.88	12.93	396,732	-0.09(-0.68%)
Dec 11, 2023	13.27	13.27	12.98	13.01	86,209	-0.17(-1.27%)
Dec 08, 2023	13.17	13.45	13.11	13.18	95,012	-0.12(-0.89%)
Dec 07, 2023	13.35	13.42	13.08	13.30	43,711	+0.00(+0.00%)
Dec 06, 2023	13.52	13.52	13.28	13.30	27,418	-0.25(-1.81%)
Dec 05, 2023	13.56	13.76	13.46	13.54	52,793	-0.06(-0.43%)
Dec 04, 2023	13.50	13.64	13.27	13.60	48,359	+0.20(+1.47%)
Dec 01, 2023	13.12	13.65	12.97	13.41	34,695	+0.29(+2.25%)
Nov 30, 2023	13.89	13.89	13.01	13.11	59,181	-0.67(-4.85%)
Nov 29, 2023	13.58	13.89	13.56	13.78	27,942	+0.22(+1.59%)
Nov 28, 2023	13.84	14.01	13.56	13.56	22,319	-0.41(-2.95%)
Nov 27, 2023	13.98	14.20	13.98	13.98	14,144	-0.10(-0.70%)
Nov 24, 2023	14.05	14.08	13.88	14.08	31,827	+0.12(+0.84%)
Nov 22, 2023	14.15	14.15	13.71	13.96	44,456	-0.25(-1.73%)
Nov 21, 2023	14.25	14.27	13.89	14.20	32,653	+0.02(+0.14%)
Nov 20, 2023	13.94	14.40	13.89	14.18	112,960	+0.32(+2.34%)
Nov 17, 2023	13.59	14.00	13.57	13.86	35,794	+0.25(+1.80%)
Nov 16, 2023	13.81	13.81	13.61	13.61	53,093	-0.05(-0.36%)
Nov 15, 2023	13.86	13.86	13.52	13.66	241,267	-0.10(-0.71%)
Nov 14, 2023	13.70	14.05	13.55	13.76	69,967	+0.15(+1.08%)
Nov 13, 2023	13.70	13.71	13.07	13.61	83,510	+0.84(+6.54%)
Nov 10, 2023	12.78	13.12	12.62	12.78	13,458	+0.07(+0.54%)
Nov 09, 2023	12.93	12.93	12.48	12.71	9,981	-0.02(-0.15%)
Nov 08, 2023	12.78	12.93	12.68	12.73	14,455	-0.08(-0.61%)
Nov 07, 2023	13.10	13.10	12.81	12.81	12,763	-0.32(-2.47%)
Nov 06, 2023	13.19	13.25	12.88	13.13	7,186	-0.13(-0.96%)
Nov 03, 2023	13.21	13.37	13.21	13.26	2,799	+0.19(+1.43%)
Nov 02, 2023	13.05	13.23	13.02	13.07	29,741	+0.03(+0.22%)
Nov 01, 2023	13.25	13.28	13.02	13.04	25,356	-0.30(-2.26%)
Oct 31, 2023	13.20	13.35	13.17	13.34	12,713	+0.11(+0.81%)
Oct 30, 2023	13.24	13.43	13.17	13.24	8,761	-0.04(-0.29%)
Oct 27, 2023	13.38	13.52	13.19	13.28	14,962	-0.09(-0.65%)
Oct 26, 2023	13.24	13.43	13.17	13.36	16,724	+0.01(+0.11%)
Oct 25, 2023	13.35	13.50	13.22	13.35	6,074	-0.09(-0.69%)
Oct 24, 2023	13.32	13.64	13.32	13.44	5,019	-0.07(-0.50%)
Oct 23, 2023	13.43	13.65	13.32	13.51	17,274	+0.00(+0.00%)
Oct 20, 2023	13.43	13.60	13.43	13.51	6,873	-0.07(-0.50%)
Oct 19, 2023	13.65	13.66	13.58	13.58	6,013	+0.04(+0.26%)
Oct 18, 2023	13.86	13.86	13.54	13.54	12,198	-0.23(-1.66%)
Oct 17, 2023	13.96	14.03	13.69	13.77	4,457	-0.19(-1.33%)
Oct 16, 2023	13.97	14.19	13.83	13.96	9,693	+0.02(+0.14%)
Oct 13, 2023	13.81	14.34	13.70	13.94	19,052	+0.09(+0.63%)
Oct 12, 2023	13.80	14.08	13.70	13.85	4,526	+0.10(+0.74%)
Oct 11, 2023	13.80	14.03	13.65	13.75	19,354	-0.28(-1.98%)
Oct 10, 2023	13.88	14.09	13.68	14.03	32,951	+0.39(+2.85%)
Oct 09, 2023	13.43	14.16	13.43	13.64	67,478	+0.12(+0.86%)
Oct 06, 2023	13.39	13.95	13.35	13.52	36,934	+0.18(+1.35%)
Oct 05, 2023	13.40	13.68	13.34	13.34	4,447	-0.11(-0.84%)
Oct 04, 2023	13.60	13.61	13.27	13.45	35,955	+0.00(+0.00%)
Oct 03, 2023	13.40	13.74	13.19	13.45	23,816	-0.05(-0.40%)
Oct 02, 2023	13.58	13.76	13.04	13.51	21,383	-0.11(-0.82%)
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%)
Jul 03, 2023	13.27	13.40	13.27	13.40	2,844	+0.11(+0.80%)
Jun 30, 2023	13.39	13.39	13.20	13.29	18,027	+0.05(+0.36%)
Jun 29, 2023	13.10	13.45	13.07	13.24	17,322	+0.24(+1.85%)
Jun 28, 2023	12.94	13.18	12.85	13.00	30,295	+0.02(+0.12%)
Jun 27, 2023	13.19	13.24	12.87	12.99	24,375	-0.05(-0.42%)
Jun 26, 2023	13.34	13.34	13.04	13.04	277,485	-0.30(-2.25%)
Jun 23, 2023	13.53	13.62	13.27	13.34	8,069	-0.06(-0.41%)
Jun 22, 2023	13.48	13.75	13.37	13.40	25,251	-0.10(-0.73%)
Jun 21, 2023	13.43	13.67	13.39	13.50	15,755	+0.04(+0.27%)
Jun 20, 2023	13.29	13.47	13.24	13.46	9,052	+0.16(+1.19%)
Jun 16, 2023	13.77	13.77	13.09	13.30	50,576	-0.37(-2.68%)
Jun 15, 2023	13.63	13.90	13.58	13.67	36,555	+1.42(+11.64%)
May 08, 2023	11.96	12.51	11.76	12.24	120,860	+0.00(+0.00%)
May 05, 2023	11.57	12.37	11.57	12.24	48,558	+0.28(+2.33%)
May 04, 2023	11.98	11.98	11.57	11.96	74,651	+0.06(+0.48%)
May 03, 2023	12.03	12.09	11.91	11.91	59,079	-0.11(-0.95%)
May 02, 2023	12.01	12.08	11.70	12.02	47,617	-0.07(-0.55%)