$2.57 -0.02 (%) Capital Product Partners LP - NASDAQ

May. 6, 2016 | 11:43 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPLP historical data

Date Open High Low Close Volume
5/5/20162.682.752.582.59534,478
5/4/20162.562.692.542.651,418,285
5/3/20162.742.752.612.631,263,410
5/2/20162.842.842.672.731,010,730
4/29/20162.682.842.682.801,733,052
4/28/20162.692.762.582.731,859,204
4/27/20162.712.852.652.693,204,152
4/26/20162.493.082.412.7410,857,410
4/25/20163.873.903.703.831,465,960
4/22/20163.863.963.713.761,275,513
4/21/20163.833.883.703.771,580,025
4/20/20163.503.793.413.581,191,771
4/19/20163.493.543.363.441,008,585
4/18/20163.403.643.343.461,017,296
4/15/20163.613.613.453.45728,101
4/14/20163.663.683.533.59669,236
4/13/20163.563.703.493.60884,847
4/12/20163.433.523.333.521,055,315
4/11/20163.293.583.283.41966,025
4/8/20163.263.383.233.26912,996
4/7/20163.303.343.213.25499,255
4/6/20163.213.353.183.29688,556
4/5/20163.223.253.153.18423,030
4/4/20163.283.373.203.23664,588
4/1/20163.193.303.063.23825,750
3/31/20163.143.193.083.16968,714
3/30/20163.003.193.003.12620,707
3/29/20162.933.022.892.99976,258
3/28/20163.093.132.892.91994,812
3/24/20162.963.092.813.06782,840
3/23/20163.153.172.962.99868,138
3/22/20163.003.162.923.14894,405
3/21/20162.993.062.903.001,508,039
3/18/20162.893.122.852.974,924,950
3/17/20162.662.912.612.811,576,938
3/16/20162.582.672.552.641,266,629
3/15/20162.522.672.502.521,856,272
3/14/20162.952.962.512.514,160,578
3/11/20163.053.192.912.942,159,051
3/10/20163.173.242.903.021,954,844
3/9/20163.173.223.103.171,269,529
3/8/20163.223.243.093.091,325,177
3/7/20163.223.343.113.132,268,164
3/4/20163.503.543.313.351,959,525
3/3/20163.503.653.483.63661,314
3/2/20163.493.563.423.50507,999
3/1/20163.413.593.413.48625,966
2/29/20163.383.503.323.35768,106
2/26/20163.403.483.263.31583,909
2/25/20163.353.393.193.34525,435
2/24/20163.223.313.123.31448,126
2/23/20163.553.553.213.26707,741
2/22/20163.463.563.413.51563,945
2/19/20163.493.553.303.36624,118
2/18/20163.613.743.463.56430,141
2/17/20163.773.783.483.58624,312
2/16/20163.373.893.373.621,005,384
2/12/20163.413.413.213.33768,746
2/11/20163.093.293.053.20856,345
2/10/20163.223.323.103.261,026,627
2/9/20163.473.473.013.222,604,676
2/8/20163.843.843.263.481,359,830
2/5/20163.953.953.823.85433,367
2/4/20163.863.953.823.891,013,670
2/3/20164.354.353.813.821,798,357
2/2/20164.594.694.364.46915,220
2/1/20164.654.764.434.671,270,904
1/29/20164.414.614.314.58966,801
1/28/20164.304.384.154.33761,036
1/27/20164.174.484.154.23691,846
1/26/20164.004.184.004.17509,459
1/25/20164.044.223.913.98634,154
1/22/20163.954.203.904.011,251,274
1/21/20164.124.483.733.752,118,093
1/20/20163.423.953.203.752,453,732
1/19/20163.893.893.253.552,001,806
1/15/20163.753.903.643.731,069,356
1/14/20163.914.003.733.851,304,357
1/13/20164.244.373.933.93850,908
1/12/20164.534.574.004.26990,842
1/11/20164.754.854.424.51540,416
1/8/20164.814.974.684.74668,791
1/7/20165.025.054.654.691,111,055
1/6/20165.155.204.975.10473,841
1/5/20165.285.315.135.19572,379
1/4/20165.435.505.125.25678,386
12/31/20155.215.605.165.52899,597
12/30/20155.255.305.125.19752,511
12/29/20155.415.505.155.22716,715
12/28/20155.495.495.275.40610,740
12/24/20155.525.625.415.48255,337
12/23/20155.205.535.205.52892,578
12/22/20155.065.295.065.18825,418
12/21/20155.165.185.025.09830,043
12/18/20155.035.264.945.051,384,508
12/17/20155.735.794.635.061,912,543
12/16/20155.595.785.555.75362,834
12/15/20155.515.665.515.60392,104
12/14/20155.765.865.405.52782,487
12/11/20155.925.925.685.76643,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center