Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Product Part (NQ: CPLP )

16.77 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.629 4.643 4.546 4.615 547,312 -0.03(-0.60%)
May 30, 2017 4.643 4.705 4.602 4.643 245,514 -0.03(-0.59%)
May 26, 2017 4.671 4.692 4.615 4.671 271,590 +0.01(+0.30%)
May 25, 2017 4.685 4.726 4.609 4.657 177,291 -0.03(-0.59%)
May 24, 2017 4.685 4.733 4.671 4.685 202,768 -0.01(-0.29%)
May 23, 2017 4.712 4.747 4.657 4.699 198,195 -0.01(-0.29%)
May 22, 2017 4.685 4.809 4.685 4.712 235,024 +0.04(+0.89%)
May 19, 2017 4.685 4.782 4.657 4.671 214,874 -0.01(-0.30%)
May 18, 2017 4.657 4.740 4.643 4.685 301,194 -0.03(-0.59%)
May 17, 2017 4.796 4.796 4.629 4.712 422,675 -0.07(-1.45%)
May 16, 2017 4.754 4.823 4.754 4.782 391,544 +0.01(+0.29%)
May 15, 2017 4.754 4.823 4.754 4.768 304,921 +0.04(+0.88%)
May 12, 2017 4.740 4.782 4.685 4.726 281,231 +0.03(+0.59%)
May 11, 2017 4.809 4.837 4.671 4.699 418,955 -0.11(-2.31%)
May 10, 2017 4.782 4.865 4.726 4.809 417,534 +0.06(+1.17%)
May 09, 2017 4.671 4.782 4.629 4.754 465,271 +0.08(+1.78%)
May 08, 2017 4.851 4.851 4.629 4.671 429,462 -0.06(-1.17%)
May 05, 2017 4.629 4.865 4.629 4.726 287,418 +0.07(+1.49%)
May 04, 2017 4.726 4.761 4.629 4.657 460,529 -0.08(-1.75%)
May 03, 2017 4.809 4.817 4.726 4.740 353,659 +0.65(+15.93%)
May 02, 2017 4.135 4.182 4.077 4.089 765,609 -0.05(-1.13%)
May 01, 2017 4.065 4.147 4.042 4.135 680,394 +0.07(+1.72%)
Apr 28, 2017 3.961 4.065 3.961 4.065 519,915 +0.06(+1.45%)
Apr 27, 2017 3.996 4.036 3.972 4.007 269,268 +0.00(+0.00%)
Apr 26, 2017 3.996 4.042 3.972 4.007 248,416 +0.00(+0.00%)
Apr 25, 2017 4.030 4.054 3.984 4.007 302,344 -0.03(-0.86%)
Apr 24, 2017 3.926 4.077 3.902 4.042 775,114 +0.14(+3.58%)
Apr 21, 2017 3.891 4.007 3.891 3.902 333,524 +0.00(+0.00%)
Apr 20, 2017 3.914 3.961 3.780 3.902 1,678,783 -0.07(-1.76%)
Apr 19, 2017 4.054 4.065 3.949 3.972 288,508 -0.06(-1.44%)
Apr 18, 2017 4.054 4.098 4.007 4.030 235,711 -0.05(-1.14%)
Apr 17, 2017 3.961 4.077 3.931 4.077 302,047 +0.13(+3.24%)
Apr 13, 2017 4.042 4.054 3.926 3.949 337,386 -0.07(-1.74%)
Apr 12, 2017 4.065 4.089 3.996 4.019 599,589 -0.04(-1.00%)
Apr 11, 2017 4.077 4.159 4.042 4.060 362,892 -0.02(-0.43%)
Apr 10, 2017 4.054 4.124 4.030 4.077 262,527 +0.05(+1.16%)
Apr 07, 2017 4.100 4.100 4.019 4.030 252,707 -0.05(-1.14%)
Apr 06, 2017 4.077 4.124 4.019 4.077 431,627 +0.06(+1.45%)
Apr 05, 2017 4.065 4.182 4.019 4.019 320,887 -0.06(-1.43%)
Apr 04, 2017 4.089 4.159 4.019 4.077 210,564 -0.01(-0.28%)
Apr 03, 2017 4.170 4.217 4.077 4.089 308,504 -0.07(-1.68%)
Mar 31, 2017 4.170 4.275 4.147 4.159 570,543 -0.01(-0.28%)
Mar 30, 2017 4.007 4.194 3.961 4.170 692,905 +0.20(+4.99%)
Mar 29, 2017 3.926 4.018 3.926 3.972 520,420 +0.06(+1.49%)
Mar 28, 2017 3.914 3.984 3.914 3.914 378,095 +0.00(+0.00%)
Mar 27, 2017 3.902 3.931 3.867 3.914 233,928 +0.00(+0.00%)
Mar 24, 2017 3.937 3.990 3.867 3.914 213,182 +0.00(+0.00%)
Mar 23, 2017 3.809 3.961 3.809 3.914 384,474 +0.09(+2.44%)
Mar 22, 2017 3.821 3.844 3.751 3.821 345,965 -0.03(-0.91%)
Mar 21, 2017 3.961 3.972 3.786 3.856 505,458 -0.09(-2.36%)
Mar 20, 2017 3.902 3.984 3.879 3.949 393,958 +0.03(+0.89%)
Mar 17, 2017 3.867 3.937 3.856 3.914 366,671 +0.02(+0.60%)
Mar 16, 2017 3.879 3.902 3.867 3.891 231,593 +0.05(+1.21%)
Mar 15, 2017 3.798 3.856 3.774 3.844 191,442 +0.06(+1.54%)
Mar 14, 2017 3.798 3.832 3.728 3.786 250,824 -0.02(-0.61%)
Mar 13, 2017 3.809 3.879 3.780 3.809 240,071 +0.00(+0.00%)
Mar 10, 2017 3.786 3.844 3.786 3.809 194,313 +0.01(+0.31%)
Mar 09, 2017 3.798 3.867 3.763 3.798 349,764 -0.01(-0.31%)
Mar 08, 2017 3.832 3.879 3.809 3.809 311,706 -0.03(-0.91%)
Mar 07, 2017 3.832 3.914 3.811 3.844 310,924 -0.01(-0.30%)
Mar 06, 2017 3.856 3.867 3.809 3.856 373,982 -0.01(-0.30%)
Mar 03, 2017 3.856 3.914 3.832 3.867 233,416 +0.01(+0.30%)
Mar 02, 2017 3.844 3.920 3.844 3.856 231,429 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.