$9.17 +0.18 (%) Capital Product Partners LP - NASDAQ

May. 27, 2015 | 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
5/26/20159.039.108.958.99512,068
5/22/20158.999.048.928.94275,713
5/21/20159.029.088.919.01331,072
5/20/20159.069.088.958.95217,214
5/19/20159.089.188.929.05519,823
5/18/20158.999.198.909.14354,928
5/15/20158.969.108.869.00474,254
5/14/20158.758.988.738.93495,610
5/13/20158.718.758.478.73381,548
5/12/20158.468.718.438.57318,550
5/11/20158.548.668.518.53439,341
5/8/20158.368.668.358.59452,013
5/7/20158.378.628.308.35592,262
5/6/20158.688.838.318.54951,377
5/5/20158.979.108.658.68772,441
5/4/20159.079.258.959.241,119,202
5/1/20159.069.198.819.11914,604
4/30/20159.409.448.279.092,100,533
4/29/20159.369.499.219.44548,370
4/28/20159.339.549.269.38652,135
4/27/20159.589.659.369.38748,980
4/24/20159.429.699.309.61629,878
4/23/20159.519.649.429.45446,860
4/22/20159.559.739.489.48607,598
4/21/20159.619.749.559.65546,289
4/20/20159.759.799.649.641,433,198
4/17/20159.619.759.479.632,206,753
4/16/20159.259.679.209.637,120,598
4/15/20159.9210.069.879.93496,598
4/14/20159.889.969.809.85249,028
4/13/20159.939.969.819.84204,497
4/10/20159.909.999.849.88302,039
4/9/20159.859.949.819.88288,974
4/8/20159.919.999.849.87384,818
4/7/20159.989.999.749.80544,214
4/6/20159.739.919.599.89531,176
4/2/20159.539.779.479.73386,286
4/1/20159.549.639.429.57362,196
3/31/20159.489.579.359.50262,814
3/30/20159.339.559.249.53224,183
3/27/20159.659.659.239.29381,470
3/26/20159.719.719.539.59197,394
3/25/20159.809.839.649.65264,762
3/24/20159.959.979.689.74256,417
3/23/20159.819.979.749.94213,549
3/20/20159.679.999.629.822,603,905
3/19/20159.679.869.479.58369,795
3/18/20159.499.909.449.77512,825
3/17/20159.279.609.279.59409,271
3/16/20159.339.359.139.32283,752
3/13/20159.409.509.189.29983,787
3/12/20159.389.409.249.29240,947
3/11/20159.109.379.109.33222,880
3/10/20159.199.229.079.09229,945
3/9/20159.359.509.179.24327,362
3/6/20159.559.619.399.41312,116
3/5/20159.509.699.419.69372,524
3/4/20159.569.579.329.49333,673
3/3/20159.459.669.459.60340,066
3/2/20159.359.579.219.50307,245
2/27/20159.359.359.219.30190,904
2/26/20159.129.359.109.31191,138
2/25/20159.079.229.079.14317,364
2/24/20159.209.229.109.15253,589
2/23/20159.259.309.149.18157,777
2/20/20159.599.629.269.30390,736
2/19/20159.519.609.449.54380,556
2/18/20159.459.689.289.52596,750
2/17/20159.169.379.099.25354,997
2/13/20158.929.158.909.09334,127
2/12/20158.928.988.758.81218,753
2/11/20158.798.988.658.92226,433
2/10/20159.039.048.638.77426,549
2/9/20159.219.348.959.07316,199
2/6/20159.309.459.119.16264,187
2/5/20159.189.489.139.37256,890
2/4/20159.299.298.799.231,297,979
2/3/20159.489.749.379.50877,480
2/2/20159.239.509.149.44631,944
1/30/20158.409.168.319.161,088,531
1/29/20158.438.458.078.29367,519
1/28/20158.798.808.258.43468,704
1/27/20158.798.808.618.74258,610
1/26/20158.839.008.588.84542,947
1/23/20159.009.008.678.68466,721
1/22/20158.989.248.959.00855,963
1/21/20158.768.978.628.94480,383
1/20/20158.448.778.408.73460,282
1/16/20158.078.558.078.54628,271
1/15/20158.308.458.038.08416,437
1/14/20158.008.268.008.23353,871
1/13/20158.318.437.958.12825,148
1/12/20158.178.328.018.30437,004
1/9/20158.128.287.988.19570,313
1/8/20157.998.177.968.17358,409
1/7/20158.038.197.897.92458,691
1/6/20157.858.027.737.97259,935
1/5/20157.898.047.607.84652,249
1/2/20157.998.057.867.97228,274
12/31/20147.778.037.608.001,022,237
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center