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 (%)
Jun 29, 2012 0.1527 0.1527 0.1473 0.1511 8,579,340 +0.00(+0.93%)
Jun 28, 2012 0.1489 0.1499 0.1433 0.1497 4,305,279 +0.00(+0.81%)
Jun 27, 2012 0.1439 0.1499 0.1439 0.1485 2,431,800 +0.00(+2.91%)
Jun 26, 2012 0.1439 0.1455 0.1423 0.1443 4,359,460 +0.00(+0.00%)
Jun 25, 2012 0.1449 0.1465 0.1423 0.1443 5,217,354 -0.00(-2.17%)
Jun 22, 2012 0.1503 0.1509 0.1469 0.1475 3,278,538 -0.00(-0.67%)
Jun 21, 2012 0.1445 0.1503 0.1445 0.1485 7,913,207 +0.00(+2.34%)
Jun 20, 2012 0.1439 0.1473 0.1431 0.1451 5,136,258 +0.00(+1.54%)
Jun 19, 2012 0.1415 0.1455 0.1411 0.1429 4,877,258 +0.00(+1.42%)
Jun 18, 2012 0.1401 0.1429 0.1399 0.1409 6,247,447 +0.00(+0.14%)
Jun 15, 2012 0.1433 0.1439 0.1399 0.1407 5,100,437 -0.00(-2.09%)
Jun 14, 2012 0.1415 0.1441 0.1395 0.1437 4,119,072 +0.00(+2.42%)
Jun 13, 2012 0.1403 0.1419 0.1399 0.1403 5,906,751 -0.00(-1.13%)
Jun 12, 2012 0.1419 0.1439 0.1399 0.1419 3,639,846 +0.00(+0.57%)
Jun 11, 2012 0.1433 0.1459 0.1405 0.1411 4,209,824 -0.00(-0.63%)
Jun 08, 2012 0.1399 0.1439 0.1369 0.1420 5,739,355 +0.00(+1.50%)
Jun 07, 2012 0.1419 0.1439 0.1389 0.1399 4,706,910 +0.00(+0.72%)
Jun 06, 2012 0.1361 0.1391 0.1351 0.1389 8,116,574 +0.00(+2.96%)
Jun 05, 2012 0.1285 0.1357 0.1285 0.1349 9,663,965 +0.01(+4.62%)
Jun 04, 2012 0.1409 0.1423 0.1241 0.1290 32,388,100 -0.01(-8.36%)
Jun 01, 2012 0.1429 0.1449 0.1389 0.1407 20,296,688 -0.01(-3.69%)
May 31, 2012 0.1481 0.1495 0.1419 0.1461 6,155,645 -0.00(-1.08%)
May 30, 2012 0.1509 0.1523 0.1473 0.1477 8,080,553 -0.00(-2.76%)
May 29, 2012 0.1509 0.1539 0.1505 0.1519 4,182,708 +0.00(+0.80%)
May 25, 2012 0.1503 0.1531 0.1451 0.1507 6,747,285 +0.00(+0.40%)
May 24, 2012 0.1465 0.1517 0.1465 0.1501 7,087,381 +0.00(+3.44%)
May 23, 2012 0.1441 0.1459 0.1419 0.1451 8,456,520 -0.00(-0.14%)
May 22, 2012 0.1515 0.1527 0.1437 0.1453 12,160,203 -0.01(-3.58%)
May 21, 2012 0.1461 0.1509 0.1439 0.1507 15,300,511 +0.00(+3.15%)
May 18, 2012 0.1509 0.1535 0.1433 0.1461 13,691,584 -0.01(-3.43%)
May 17, 2012 0.1547 0.1595 0.1499 0.1513 11,029,702 -0.00(-2.57%)
May 16, 2012 0.1595 0.1639 0.1547 0.1553 8,308,034 -0.00(-2.51%)
May 15, 2012 0.1607 0.1619 0.1585 0.1593 14,285,526 +0.00(+2.31%)
May 14, 2012 0.1565 0.1573 0.1539 0.1557 11,938,975 -0.00(-1.27%)
May 11, 2012 0.1599 0.1605 0.1567 0.1577 5,489,761 -0.00(-1.38%)
May 10, 2012 0.1573 0.1607 0.1571 0.1599 7,861,177 +0.00(+2.30%)
May 09, 2012 0.1569 0.1597 0.1549 0.1563 8,531,213 -0.00(-1.88%)
May 08, 2012 0.1519 0.1599 0.1511 0.1593 17,457,152 +0.01(+3.91%)
May 07, 2012 0.1573 0.1573 0.1519 0.1533 15,502,227 -0.01(-3.64%)
May 04, 2012 0.1587 0.1611 0.1499 0.1591 24,503,210 +0.03(+21.48%)
May 03, 2012 0.1369 0.1369 0.1307 0.1310 39,658,816 -0.01(-4.33%)
May 02, 2012 0.1407 0.1409 0.1355 0.1369 25,022,254 -0.00(-2.17%)
May 01, 2012 0.1401 0.1409 0.1390 0.1399 17,743,820 +0.00(+0.00%)
Apr 30, 2012 0.1383 0.1406 0.1381 0.1399 17,569,320 +0.00(+1.39%)
Apr 27, 2012 0.1409 0.1409 0.1377 0.1380 14,372,939 -0.00(-0.23%)
Apr 26, 2012 0.1345 0.1395 0.1345 0.1383 15,054,885 +0.00(+2.86%)
Apr 25, 2012 0.1359 0.1361 0.1342 0.1345 12,495,295 +0.00(+0.18%)
Apr 24, 2012 0.1351 0.1358 0.1331 0.1343 9,636,608 -0.00(-0.65%)
Apr 23, 2012 0.1326 0.1353 0.1321 0.1351 7,544,430 +0.00(+0.00%)
Apr 20, 2012 0.1329 0.1355 0.1324 0.1351 8,778,165 +0.00(+2.55%)
Apr 19, 2012 0.1321 0.1339 0.1305 0.1318 5,861,519 -0.00(-0.24%)
Apr 18, 2012 0.1343 0.1358 0.1313 0.1321 7,150,339 -0.00(-1.55%)
Apr 17, 2012 0.1318 0.1347 0.1318 0.1342 6,531,723 +0.00(+2.07%)
Apr 16, 2012 0.1329 0.1329 0.1283 0.1315 11,490,770 -0.00(-0.36%)
Apr 13, 2012 0.1339 0.1355 0.1302 0.1319 14,754,477 +0.00(+1.35%)
Apr 12, 2012 0.1270 0.1302 0.1263 0.1302 7,834,658 +0.00(+3.30%)
Apr 11, 2012 0.1267 0.1297 0.1252 0.1260 15,267,044 +0.00(+2.08%)
Apr 10, 2012 0.1281 0.1297 0.1233 0.1234 25,517,772 -0.00(-3.62%)
Apr 09, 2012 0.1305 0.1316 0.1265 0.1281 13,144,638 -0.00(-2.08%)
Apr 05, 2012 0.1302 0.1343 0.1281 0.1308 16,579,972 -0.00(-0.37%)
Apr 04, 2012 0.1323 0.1327 0.1297 0.1313 10,944,226 -0.00(-0.97%)
Apr 03, 2012 0.1329 0.1353 0.1311 0.1326 25,044,862 -0.00(-0.12%)
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.