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 30, 2017 4.726 4.754 4.685 4.712 341,596 -0.03(-0.58%)
Jun 29, 2017 4.754 4.768 4.699 4.740 298,867 +0.01(+0.29%)
Jun 28, 2017 4.726 4.754 4.671 4.726 310,633 +0.01(+0.29%)
Jun 27, 2017 4.712 4.782 4.657 4.712 344,755 -0.01(-0.29%)
Jun 26, 2017 4.712 4.782 4.664 4.726 209,852 +0.00(+0.00%)
Jun 23, 2017 4.768 4.726 267,580 +0.12(+2.71%)
Jun 22, 2017 4.560 4.643 4.560 4.602 156,619 +0.04(+0.91%)
Jun 21, 2017 4.615 4.657 4.546 4.560 318,582 -0.04(-0.90%)
Jun 20, 2017 4.671 4.690 4.588 4.602 269,488 -0.08(-1.78%)
Jun 19, 2017 4.657 4.726 4.657 4.685 199,642 +0.03(+0.60%)
Jun 16, 2017 4.671 4.740 4.629 4.657 300,407 +0.00(+0.00%)
Jun 15, 2017 4.699 4.754 4.629 4.657 261,786 -0.07(-1.47%)
Jun 14, 2017 4.796 4.805 4.711 4.726 260,803 -0.08(-1.73%)
Jun 13, 2017 4.754 4.823 4.712 4.809 326,181 +0.07(+1.46%)
Jun 12, 2017 4.699 4.809 4.692 4.740 252,817 +0.01(+0.29%)
Jun 09, 2017 4.712 4.782 4.657 4.726 294,156 +0.01(+0.29%)
Jun 08, 2017 4.629 4.754 4.574 4.712 236,697 +0.07(+1.49%)
Jun 07, 2017 4.685 4.726 4.629 4.643 216,208 -0.07(-1.47%)
Jun 06, 2017 4.754 4.754 4.657 4.712 182,327 +0.01(+0.29%)
Jun 05, 2017 4.643 4.712 4.643 4.699 183,695 +0.04(+0.89%)
Jun 02, 2017 4.685 4.726 4.643 4.657 219,504 -0.07(-1.47%)
Jun 01, 2017 4.602 4.754 4.546 4.726 258,407 +0.11(+2.40%)
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%)
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.