$3.26 -0.01 (%) Capital Product Partners LP - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPLP historical data

Date Open High Low Close Volume
9/29/20163.313.343.243.26417,459
9/28/20163.243.333.243.32597,346
9/27/20163.273.333.243.25550,741
9/26/20163.283.333.223.31647,486
9/23/20163.313.343.243.26537,388
9/22/20163.263.313.263.28371,724
9/21/20163.273.323.223.26763,620
9/20/20163.253.303.233.26596,985
9/19/20163.253.373.233.24984,814
9/16/20163.263.303.213.24411,705
9/15/20163.263.323.253.28652,761
9/14/20163.373.403.253.281,024,771
9/13/20163.543.563.363.401,000,836
9/12/20163.463.573.433.56714,265
9/9/20163.703.753.503.58968,432
9/8/20163.623.703.613.70932,113
9/7/20163.653.673.593.62495,080
9/6/20163.603.693.563.65649,378
9/2/20163.533.603.513.562,594,344
9/1/20163.583.603.473.52611,452
8/31/20163.463.593.463.55865,530
8/30/20163.623.663.503.58783,509
8/29/20163.463.653.463.59927,978
8/26/20163.513.583.443.48694,293
8/25/20163.613.643.503.50792,751
8/24/20163.703.763.613.64570,705
8/23/20163.653.753.653.72568,532
8/22/20163.803.843.663.69924,726
8/19/20163.793.893.633.722,311,228
8/18/20163.383.673.373.651,815,283
8/17/20163.393.413.343.38440,881
8/16/20163.513.563.383.39783,861
8/15/20163.433.603.363.50738,638
8/12/20163.393.413.363.41441,047
8/11/20163.353.443.353.39569,822
8/10/20163.463.463.323.35674,811
8/9/20163.483.553.403.46399,646
8/8/20163.463.543.453.48601,590
8/5/20163.433.493.413.46731,075
8/4/20163.473.573.383.44642,379
8/3/20163.453.553.433.50693,913
8/2/20163.613.653.463.521,002,878
8/1/20163.753.793.583.621,139,272
7/29/20163.753.823.533.771,516,347
7/28/20163.853.893.763.81768,973
7/27/20163.903.953.843.85355,913
7/26/20163.863.923.823.87662,535
7/25/20163.913.953.803.90799,746
7/22/20163.994.003.853.93782,206
7/21/20163.894.053.863.951,763,859
7/20/20163.994.043.753.861,397,772
7/19/20163.793.983.723.922,767,758
7/18/20163.503.773.493.673,210,144
7/15/20163.053.463.043.412,018,248
7/14/20163.003.042.983.00495,200
7/13/20162.993.042.952.97316,756
7/12/20162.903.012.902.98787,666
7/11/20162.892.962.882.88431,462
7/8/20162.822.902.822.87471,091
7/7/20162.842.912.772.80536,144
7/6/20162.852.882.772.811,044,861
7/5/20162.972.972.822.871,044,322
7/1/20162.953.052.952.99334,042
6/30/20163.013.022.932.98739,570
6/29/20163.003.062.973.00474,194
6/28/20162.923.032.922.96576,704
6/27/20163.063.122.912.911,199,102
6/24/20163.003.252.963.111,136,192
6/23/20163.083.143.063.12846,714
6/22/20163.043.083.003.06805,100
6/21/20163.033.052.973.01294,301
6/20/20163.013.083.003.01482,322
6/17/20162.903.092.902.952,716,522
6/16/20162.933.012.903.00756,565
6/15/20162.953.022.912.96743,309
6/14/20162.973.062.952.97750,769
6/13/20163.043.072.932.991,075,528
6/10/20163.103.143.013.04939,948
6/9/20163.013.113.003.101,153,195
6/8/20163.043.153.003.02719,755
6/7/20163.103.123.013.04484,041
6/6/20162.983.122.973.08912,540
6/3/20163.163.172.972.99843,377
6/2/20163.023.153.003.14660,108
6/1/20162.983.052.953.02682,187
5/31/20162.783.062.772.941,728,778
5/27/20162.602.792.602.78913,867
5/26/20162.642.692.602.60562,756
5/25/20162.572.652.552.64658,481
5/24/20162.602.622.552.56447,086
5/23/20162.622.632.562.58491,710
5/20/20162.642.672.582.63531,911
5/19/20162.662.672.552.63892,383
5/18/20162.602.632.532.561,000,368
5/17/20162.642.732.612.61601,068
5/16/20162.582.682.582.62700,650
5/13/20162.612.632.562.58359,113
5/12/20162.692.712.582.61638,528
5/11/20162.652.742.602.65606,451
5/10/20162.642.722.582.66939,059
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center