Capital Product Part (NQ: CPLP )

15.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 16.38 16.38 15.86 15.91 75,683 -0.30(-1.85%)
Jan 18, 2022 15.94 16.45 15.92 16.21 143,661 +0.31(+1.95%)
Jan 14, 2022 15.90 0 -0.05(-0.31%)
Jan 13, 2022 15.99 16.18 15.82 15.95 65,496 -0.03(-0.19%)
Jan 12, 2022 16.40 16.50 15.88 15.98 80,891 -0.22(-1.36%)
Jan 11, 2022 15.93 16.49 15.87 16.20 151,142 +0.19(+1.19%)
Jan 10, 2022 15.86 16.26 15.51 16.01 146,645 +0.03(+0.19%)
Jan 07, 2022 15.88 16.27 15.88 15.98 82,420 +0.10(+0.63%)
Jan 06, 2022 15.75 16.17 15.69 15.88 72,722 +0.13(+0.83%)
Jan 05, 2022 15.87 16.49 15.69 15.75 76,813 -0.12(-0.76%)
Jan 04, 2022 15.90 16.36 15.64 15.87 83,392 -0.05(-0.31%)
Jan 03, 2022 16.00 16.77 15.50 15.92 248,525 -0.19(-1.18%)
Dec 31, 2021 15.82 16.15 15.64 16.11 289,012 +0.40(+2.55%)
Dec 30, 2021 15.96 16.18 15.71 15.71 82,210 -0.25(-1.57%)
Dec 29, 2021 16.00 16.24 15.74 15.96 43,238 -0.02(-0.13%)
Dec 28, 2021 16.10 16.41 15.70 15.98 66,332 -0.25(-1.54%)
Dec 27, 2021 15.74 16.39 15.46 16.23 123,697 +0.36(+2.27%)
Dec 23, 2021 15.79 16.05 15.62 15.87 60,597 +0.08(+0.51%)
Dec 22, 2021 15.30 15.90 15.04 15.79 109,811 +0.54(+3.54%)
Dec 21, 2021 14.78 15.59 14.75 15.25 62,059 +0.48(+3.25%)
Dec 20, 2021 15.18 15.18 14.50 14.77 94,518 -0.47(-3.08%)
Dec 17, 2021 14.87 15.40 14.73 15.24 76,126 +0.28(+1.88%)
Dec 16, 2021 15.41 15.60 14.87 14.96 81,229 -0.44(-2.86%)
Dec 15, 2021 15.73 15.73 15.28 15.40 87,449 -0.50(-3.12%)
Dec 14, 2021 15.78 16.05 15.52 15.90 140,513 +0.07(+0.41%)
Dec 13, 2021 16.06 16.38 15.58 15.83 144,194 -0.18(-1.12%)
Dec 10, 2021 16.27 16.50 15.91 16.01 73,853 -0.50(-3.03%)
Dec 09, 2021 16.50 16.69 16.16 16.51 105,906 -0.18(-1.10%)
Dec 08, 2021 16.25 16.76 16.03 16.69 157,257 +0.57(+3.55%)
Dec 07, 2021 15.97 16.59 15.91 16.12 87,828 +0.29(+1.80%)
Dec 06, 2021 16.06 16.27 15.75 15.83 64,510 -0.24(-1.50%)
Dec 03, 2021 16.09 16.46 15.87 16.07 279,946 +0.13(+0.85%)
Dec 02, 2021 15.15 16.06 15.05 15.94 159,081 +0.62(+4.02%)
Dec 01, 2021 16.58 16.58 15.17 15.32 156,737 -1.04(-6.34%)
Nov 30, 2021 15.80 17.00 15.25 16.36 483,632 +0.45(+2.83%)
Nov 29, 2021 15.84 16.20 15.70 15.91 69,925 +0.07(+0.44%)
Nov 26, 2021 15.60 15.94 15.55 15.84 82,133 -0.08(-0.50%)
Nov 24, 2021 15.83 16.20 15.64 15.92 94,417 +0.18(+1.12%)
Nov 23, 2021 16.30 16.69 15.57 15.74 160,366 -0.53(-3.24%)
Nov 22, 2021 15.63 16.38 15.63 16.27 210,731 +0.65(+4.16%)
Nov 19, 2021 16.23 16.44 15.50 15.62 213,889 -0.58(-3.60%)
Nov 18, 2021 16.31 16.30 16.09 16.21 211,320 +0.20(+1.22%)
Nov 17, 2021 16.46 16.46 15.85 16.01 311,276 -0.09(-0.56%)
Nov 16, 2021 14.89 16.18 14.09 16.10 1,195,561 +1.33(+9.00%)
Nov 15, 2021 14.87 15.14 14.41 14.77 329,154 +0.11(+0.75%)
Nov 12, 2021 14.78 14.78 14.57 14.66 106,458 -0.01(-0.07%)
Nov 11, 2021 14.30 14.73 14.29 14.67 67,980 +0.45(+3.16%)
Nov 10, 2021 14.54 14.22 77,929 -0.39(-2.67%)
Nov 09, 2021 14.59 14.80 14.52 14.61 120,521 -0.03(-0.20%)
Nov 08, 2021 14.11 14.92 14.10 14.64 265,192 +0.81(+5.86%)
Nov 05, 2021 13.65 13.84 13.17 13.83 298,106 +0.38(+2.79%)
Nov 04, 2021 13.54 13.62 13.05 13.46 87,254 -0.13(-0.99%)
Nov 03, 2021 13.38 13.65 13.25 13.59 75,117 +0.09(+0.67%)
Nov 02, 2021 13.65 13.65 13.11 13.50 86,190 -0.13(-0.95%)
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.