Skip to main content

Capital Product Part (NQ: CPLP )

16.55 +0.05 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 16.68 16.68 16.50 16.50 10,286 -0.21(-1.26%)
Jul 17, 2024 16.40 16.71 16.35 16.71 13,977 +0.19(+1.15%)
Jul 16, 2024 16.55 16.97 16.50 16.52 2,195 +0.07(+0.43%)
Jul 15, 2024 16.90 16.90 16.45 16.45 13,726 +0.02(+0.12%)
Jul 12, 2024 17.00 17.01 16.30 16.43 43,889 -0.52(-3.07%)
Jul 11, 2024 16.76 16.97 16.76 16.95 4,741 +0.00(+0.00%)
Jul 10, 2024 16.76 17.20 16.75 16.95 38,975 +0.05(+0.30%)
Jul 09, 2024 16.75 17.11 16.60 16.90 13,211 +0.43(+2.61%)
Jul 08, 2024 16.78 16.78 16.31 16.47 15,916 -0.31(-1.85%)
Jul 05, 2024 17.00 17.01 16.51 16.78 8,119 -0.13(-0.77%)
Jul 03, 2024 17.12 17.12 16.91 16.91 1,270 -0.04(-0.24%)
Jul 02, 2024 17.44 17.47 16.90 16.95 14,465 -0.23(-1.34%)
Jul 01, 2024 17.00 17.39 16.95 17.18 10,977 +0.15(+0.88%)
Jun 28, 2024 16.86 17.14 16.78 17.03 11,109 +0.15(+0.89%)
Jun 27, 2024 17.08 17.25 16.84 16.88 14,753 +0.11(+0.66%)
Jun 26, 2024 17.42 17.42 16.77 16.77 4,490 -0.83(-4.72%)
Jun 25, 2024 17.86 17.86 17.49 17.60 2,980 -0.02(-0.11%)
Jun 24, 2024 17.30 18.00 17.10 17.62 51,203 +0.33(+1.91%)
Jun 21, 2024 17.20 17.43 16.75 17.29 17,811 +0.02(+0.12%)
Jun 20, 2024 17.89 17.93 17.05 17.27 6,590 -0.69(-3.84%)
Jun 18, 2024 17.45 18.03 17.06 17.96 27,949 +0.42(+2.39%)
Jun 17, 2024 16.97 17.54 16.80 17.54 34,097 +0.38(+2.21%)
Jun 14, 2024 17.70 17.70 16.74 17.16 10,656 -0.14(-0.81%)
Jun 13, 2024 18.67 18.67 17.30 17.30 10,581 -1.36(-7.29%)
Jun 12, 2024 18.19 18.76 18.16 18.66 30,459 +0.18(+0.97%)
Jun 11, 2024 17.36 18.50 17.36 18.48 47,875 +0.54(+3.01%)
Jun 10, 2024 17.51 17.94 17.21 17.94 26,711 +0.65(+3.76%)
Jun 07, 2024 17.41 17.49 17.24 17.29 5,022 -0.23(-1.28%)
Jun 06, 2024 17.52 17.80 17.27 17.52 7,393 -0.12(-0.71%)
Jun 05, 2024 17.51 17.70 17.41 17.64 11,482 +0.28(+1.61%)
Jun 04, 2024 17.58 17.60 17.19 17.36 30,499 -0.34(-1.89%)
Jun 03, 2024 17.99 17.99 17.60 17.70 13,958 -0.18(-1.03%)
May 31, 2024 17.75 17.95 17.55 17.88 20,692 +0.17(+0.96%)
May 30, 2024 16.35 17.88 16.35 17.71 121,819 +0.41(+2.37%)
May 29, 2024 17.33 17.59 17.15 17.30 156,197 -0.18(-1.03%)
May 28, 2024 17.68 17.68 17.13 17.48 34,300 -0.05(-0.29%)
May 24, 2024 16.64 17.82 16.35 17.53 62,967 +1.25(+7.68%)
May 23, 2024 16.50 16.82 16.25 16.28 52,573 -0.16(-0.97%)
May 22, 2024 16.10 16.77 16.10 16.44 50,870 +0.26(+1.61%)
May 21, 2024 16.24 16.35 16.07 16.18 8,560 -0.22(-1.34%)
May 20, 2024 16.21 16.42 15.95 16.40 8,517 +0.19(+1.17%)
May 17, 2024 16.04 16.37 15.81 16.21 30,575 +0.06(+0.37%)
May 16, 2024 16.05 16.28 15.97 16.15 27,863 +0.02(+0.12%)
May 15, 2024 15.81 16.35 15.81 16.13 18,016 +0.27(+1.70%)
May 14, 2024 16.24 16.42 15.64 15.86 44,120 -0.51(-3.12%)
May 13, 2024 16.34 16.48 16.01 16.37 11,408 +0.09(+0.55%)
May 10, 2024 16.26 16.35 16.01 16.28 15,039 +0.15(+0.93%)
May 09, 2024 16.14 16.43 15.97 16.13 21,570 +0.05(+0.31%)
May 08, 2024 16.01 16.18 15.61 16.08 15,127 -0.04(-0.25%)
May 07, 2024 16.35 16.35 15.81 16.12 17,798 -0.26(-1.59%)
May 06, 2024 16.42 16.89 16.21 16.38 11,818 -0.17(-1.03%)
May 03, 2024 16.35 16.69 15.87 16.55 26,789 +0.32(+1.95%)
May 02, 2024 16.46 16.55 15.70 16.23 24,789 -0.42(-2.50%)
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.