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, 2011 0.0618 0.0627 0.0599 0.0626 31,656,602 +0.00(+1.11%)
Sep 29, 2011 0.0632 0.0632 0.0607 0.0619 10,480,770 +0.00(+2.10%)
Sep 28, 2011 0.0625 0.0643 0.0602 0.0606 15,084,611 -0.00(-2.06%)
Sep 27, 2011 0.0619 0.0631 0.0602 0.0619 31,566,148 +0.00(+4.46%)
Sep 26, 2011 0.0594 0.0602 0.0588 0.0593 7,237,203 +0.00(+0.33%)
Sep 23, 2011 0.0596 0.0609 0.0586 0.0591 7,770,430 -0.00(-0.17%)
Sep 22, 2011 0.0627 0.0627 0.0572 0.0592 20,615,652 -0.00(-3.05%)
Sep 21, 2011 0.0623 0.0634 0.0607 0.0610 10,067,808 -0.00(-2.96%)
Sep 20, 2011 0.0633 0.0644 0.0613 0.0629 16,124,623 +0.00(+0.16%)
Sep 19, 2011 0.0629 0.0634 0.0605 0.0628 10,607,568 -0.00(-1.38%)
Sep 16, 2011 0.0658 0.0676 0.0622 0.0637 14,780,683 -0.00(-3.27%)
Sep 15, 2011 0.0632 0.0658 0.0621 0.0658 29,976,370 +0.00(+6.16%)
Sep 14, 2011 0.0603 0.0625 0.0597 0.0620 8,720,499 +0.00(+3.09%)
Sep 13, 2011 0.0589 0.0609 0.0589 0.0601 10,359,995 +0.00(+1.99%)
Sep 12, 2011 0.0614 0.0619 0.0572 0.0590 14,816,109 -0.00(-5.20%)
Sep 09, 2011 0.0639 0.0650 0.0615 0.0622 11,807,252 -0.00(-2.76%)
Sep 08, 2011 0.0637 0.0652 0.0625 0.0640 11,776,829 +0.00(+1.40%)
Sep 07, 2011 0.0589 0.0638 0.0589 0.0631 11,221,856 +0.01(+8.78%)
Sep 06, 2011 0.0583 0.0583 0.0563 0.0580 15,844,176 -0.00(-2.31%)
Sep 02, 2011 0.0627 0.0627 0.0587 0.0594 20,511,314 -0.00(-7.34%)
Sep 01, 2011 0.0663 0.0664 0.0640 0.0641 8,317,133 -0.00(-3.82%)
Aug 31, 2011 0.0660 0.0674 0.0646 0.0666 11,389,185 +0.00(+1.49%)
Aug 30, 2011 0.0661 0.0664 0.0648 0.0656 10,916,805 -0.00(-1.47%)
Aug 29, 2011 0.0654 0.0672 0.0632 0.0666 17,628,234 +0.00(+4.45%)
Aug 26, 2011 0.0621 0.0638 0.0593 0.0638 22,269,034 +0.00(+3.17%)
Aug 25, 2011 0.0615 0.0626 0.0607 0.0618 7,348,892 +0.00(+1.12%)
Aug 24, 2011 0.0604 0.0619 0.0599 0.0611 13,898,097 +0.00(+1.63%)
Aug 23, 2011 0.0622 0.0622 0.0597 0.0601 20,170,122 -0.00(-3.91%)
Aug 22, 2011 0.0628 0.0637 0.0597 0.0626 19,098,054 +0.00(+1.43%)
Aug 19, 2011 0.0635 0.0647 0.0615 0.0617 14,117,799 -0.00(-3.23%)
Aug 18, 2011 0.0663 0.0668 0.0623 0.0638 17,333,290 -0.00(-4.26%)
Aug 17, 2011 0.0678 0.0685 0.0655 0.0666 25,628,066 +0.00(+0.00%)
Aug 16, 2011 0.0676 0.0685 0.0656 0.0666 29,305,626 -0.00(-3.27%)
Aug 15, 2011 0.0601 0.0693 0.0585 0.0689 47,754,784 +0.01(+18.35%)
Aug 12, 2011 0.0616 0.0617 0.0579 0.0582 21,027,798 -0.00(-1.98%)
Aug 11, 2011 0.0557 0.0610 0.0550 0.0594 26,990,382 +0.00(+6.88%)
Aug 10, 2011 0.0551 0.0568 0.0529 0.0555 28,773,726 +0.00(+2.53%)
Aug 09, 2011 0.0515 0.0551 0.0475 0.0542 87,410,504 +0.01(+13.09%)
Aug 08, 2011 0.0529 0.0542 0.0475 0.0479 101,194,360 -0.01(-14.81%)
Aug 05, 2011 0.0686 0.0704 0.0562 0.0562 127,225,992 -0.01(-17.29%)
Aug 04, 2011 0.0749 0.0749 0.0659 0.0680 52,905,124 -0.01(-9.28%)
Aug 03, 2011 0.0766 0.0772 0.0727 0.0749 27,629,376 -0.00(-2.42%)
Aug 02, 2011 0.0799 0.0802 0.0760 0.0768 40,524,624 +0.01(+20.57%)
Aug 01, 2011 0.0666 0.0689 0.0628 0.0637 75,697,968 +0.00(+0.74%)
Jul 29, 2011 0.0611 0.0635 0.0604 0.0632 38,603,808 +0.00(+1.38%)
Jul 28, 2011 0.0631 0.0640 0.0607 0.0624 29,246,312 -0.00(-0.50%)
Jul 27, 2011 0.0637 0.0642 0.0617 0.0627 36,290,632 -0.00(-1.60%)
Jul 26, 2011 0.0663 0.0664 0.0627 0.0637 71,983,632 -0.00(-4.01%)
Jul 25, 2011 0.0672 0.0672 0.0660 0.0664 16,148,445 -0.00(-1.85%)
Jul 22, 2011 0.0668 0.0689 0.0664 0.0676 16,622,644 +0.00(+0.58%)
Jul 21, 2011 0.0672 0.0682 0.0657 0.0672 19,619,102 +0.00(+0.35%)
Jul 20, 2011 0.0689 0.0694 0.0669 0.0670 16,825,600 -0.00(-2.62%)
Jul 19, 2011 0.0693 0.0699 0.0686 0.0688 12,286,047 +0.00(+0.11%)
Jul 18, 2011 0.0696 0.0704 0.0682 0.0687 11,003,474 -0.00(-1.24%)
Jul 15, 2011 0.0685 0.0705 0.0685 0.0696 5,825,061 +0.00(+1.60%)
Jul 14, 2011 0.0700 0.0707 0.0683 0.0685 6,401,631 -0.00(-1.58%)
Jul 13, 2011 0.0698 0.0725 0.0691 0.0696 14,829,493 +0.00(+0.34%)
Jul 12, 2011 0.0690 0.0709 0.0671 0.0693 12,267,156 -0.00(-0.34%)
Jul 11, 2011 0.0711 0.0719 0.0678 0.0696 27,650,626 -0.00(-3.48%)
Jul 08, 2011 0.0718 0.0729 0.0709 0.0721 13,938,406 +0.00(+0.22%)
Jul 07, 2011 0.0719 0.0739 0.0717 0.0719 9,332,224 +0.00(+0.22%)
Jul 06, 2011 0.0729 0.0734 0.0710 0.0718 10,573,567 -0.00(-1.51%)
Jul 05, 2011 0.0714 0.0740 0.0713 0.0729 39,582,204 +0.00(+2.65%)
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.