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 (%)
Sep 30, 2016 2.651 2.676 2.611 2.643 1,223,042 +0.00(+0.00%)
Sep 29, 2016 2.684 2.708 2.627 2.643 475,348 -0.05(-1.81%)
Sep 28, 2016 2.627 2.700 2.627 2.692 725,288 +0.06(+2.15%)
Sep 27, 2016 2.651 2.700 2.627 2.635 656,694 -0.05(-1.81%)
Sep 26, 2016 2.660 2.700 2.611 2.684 798,544 +0.04(+1.53%)
Sep 23, 2016 2.684 2.708 2.627 2.643 662,760 -0.02(-0.61%)
Sep 22, 2016 2.643 2.684 2.643 2.660 458,447 +0.02(+0.61%)
Sep 21, 2016 2.651 2.692 2.611 2.643 941,772 +0.00(+0.00%)
Sep 20, 2016 2.635 2.676 2.619 2.643 736,261 +0.02(+0.62%)
Sep 19, 2016 2.635 2.733 2.616 2.627 1,214,571 +0.00(+0.00%)
Sep 16, 2016 2.643 2.672 2.603 2.627 507,755 -0.03(-1.22%)
Sep 15, 2016 2.643 2.692 2.635 2.660 805,050 +0.00(+0.00%)
Sep 14, 2016 2.733 2.757 2.635 2.660 1,263,850 -0.10(-3.53%)
Sep 13, 2016 2.870 2.887 2.724 2.757 1,234,331 -0.13(-4.49%)
Sep 12, 2016 2.805 2.895 2.781 2.887 880,903 -0.02(-0.56%)
Sep 09, 2016 3.000 3.041 2.838 2.903 1,194,367 -0.10(-3.24%)
Sep 08, 2016 2.935 3.000 2.926 3.000 1,149,575 +0.06(+2.21%)
Sep 07, 2016 2.960 2.975 2.911 2.935 610,582 -0.02(-0.82%)
Sep 06, 2016 2.919 2.992 2.887 2.960 800,877 +0.07(+2.53%)
Sep 02, 2016 2.862 2.887 2.887 2.887 3,199,550 +0.03(+1.14%)
Sep 01, 2016 2.903 2.919 2.814 2.854 754,103 -0.02(-0.85%)
Aug 31, 2016 2.805 2.911 2.805 2.878 1,067,458 -0.02(-0.84%)
Aug 30, 2016 2.935 2.970 2.838 2.903 966,301 -0.01(-0.28%)
Aug 29, 2016 2.805 2.960 2.805 2.911 1,144,475 +0.09(+3.16%)
Aug 26, 2016 2.846 2.903 2.789 2.822 856,271 -0.02(-0.57%)
Aug 25, 2016 2.927 2.951 2.838 2.838 975,849 -0.11(-3.85%)
Aug 24, 2016 3.000 3.049 2.927 2.951 703,850 -0.06(-2.15%)
Aug 23, 2016 2.960 3.041 2.960 3.016 701,170 +0.02(+0.81%)
Aug 22, 2016 3.081 3.114 2.968 2.992 1,140,464 -0.02(-0.81%)
Aug 19, 2016 3.073 3.154 2.944 3.016 2,850,437 +0.06(+1.92%)
Aug 18, 2016 2.741 2.976 2.733 2.960 2,237,555 +0.22(+7.99%)
Aug 17, 2016 2.749 2.761 2.708 2.741 543,738 -0.01(-0.30%)
Aug 16, 2016 2.846 2.887 2.741 2.749 966,735 -0.09(-3.14%)
Aug 15, 2016 2.781 2.919 2.724 2.838 910,962 +0.07(+2.64%)
Aug 12, 2016 2.749 2.765 2.724 2.765 543,943 +0.02(+0.59%)
Aug 11, 2016 2.716 2.789 2.716 2.749 702,761 +0.03(+1.19%)
Aug 10, 2016 2.805 2.805 2.692 2.716 832,244 -0.09(-3.18%)
Aug 09, 2016 2.822 2.878 2.757 2.805 492,883 -0.02(-0.57%)
Aug 08, 2016 2.805 2.870 2.797 2.822 741,940 +0.02(+0.58%)
Aug 05, 2016 2.781 2.830 2.765 2.805 901,634 +0.02(+0.58%)
Aug 04, 2016 2.814 2.894 2.741 2.789 792,246 -0.05(-1.71%)
Aug 03, 2016 2.797 2.878 2.781 2.838 855,802 +0.41(+16.86%)
Aug 02, 2016 2.491 2.518 2.387 2.428 1,453,659 -0.07(-2.76%)
Aug 01, 2016 2.587 2.615 2.470 2.497 1,651,361 -0.10(-3.98%)
Jul 29, 2016 2.587 2.635 2.435 2.601 2,197,927 -0.03(-1.05%)
Jul 28, 2016 2.656 2.684 2.594 2.629 1,114,617 -0.03(-1.04%)
Jul 27, 2016 2.691 2.724 2.647 2.656 515,891 -0.01(-0.52%)
Jul 26, 2016 2.663 2.704 2.635 2.670 960,336 -0.02(-0.77%)
Jul 25, 2016 2.697 2.725 2.622 2.691 1,159,222 -0.02(-0.76%)
Jul 22, 2016 2.753 2.760 2.656 2.711 1,133,798 -0.01(-0.51%)
Jul 21, 2016 2.684 2.794 2.663 2.725 2,556,692 +0.06(+2.33%)
Jul 20, 2016 2.753 2.787 2.587 2.663 2,026,054 -0.04(-1.53%)
Jul 19, 2016 2.615 2.746 2.566 2.704 4,011,687 +0.17(+6.81%)
Jul 18, 2016 2.415 2.603 2.408 2.532 4,653,066 +0.18(+7.62%)
Jul 15, 2016 2.104 2.387 2.097 2.353 2,925,426 +0.28(+13.67%)
Jul 14, 2016 2.070 2.098 2.056 2.070 717,786 +0.02(+1.01%)
Jul 13, 2016 2.063 2.097 2.035 2.049 459,134 -0.01(-0.34%)
Jul 12, 2016 2.001 2.073 2.001 2.056 1,141,712 +0.07(+3.47%)
Jul 11, 2016 1.994 2.042 1.987 1.987 625,399 +0.01(+0.35%)
Jul 08, 2016 1.946 2.001 1.932 1.980 682,840 +0.05(+2.50%)
Jul 07, 2016 1.959 2.008 1.908 1.932 777,134 -0.05(-2.44%)
Jul 05, 2016 2.049 2.049 1.946 1.980 1,513,732 -0.08(-4.01%)
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.