Capital Product Partners LP $11.25

up +0.06


23/7/2014 01:17 PM  |  NASDAQ : CPLP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPLP historical data

Date Open High Low Close Volume
7/22/201411.2811.3011.1611.19173,918
7/21/201411.0611.2611.0411.17226,165
7/18/201410.9811.1310.9011.04146,318
7/17/201411.2011.2010.9511.00140,075
7/16/201411.0511.2810.9311.21239,398
7/15/201410.7711.1510.7711.00142,496
7/14/201411.1611.2610.9911.00328,638
7/11/201410.7511.1610.7511.08318,888
7/10/201411.4011.4010.7010.75648,914
7/9/201411.2311.5211.2311.43311,329
7/8/201411.2011.2411.0011.13300,490
7/7/201411.5011.5211.1211.16165,076
7/3/201411.4111.5911.4011.56157,642
7/2/201411.3811.5211.3211.41130,094
7/1/201411.4511.5311.3511.40173,893
6/30/201411.5011.5411.2711.42209,903
6/27/201411.1611.6311.0011.56855,490
6/26/201411.1511.2110.9611.19518,586
6/25/201410.9511.2410.9311.18449,286
6/24/201411.0011.0210.9010.93221,150
6/23/201411.0011.0010.9110.99195,580
6/20/201410.9511.0010.8511.00221,474
6/19/201410.9710.9710.8410.91261,745
6/18/201410.9510.9510.8010.93189,311
6/17/201410.8010.9110.7610.89247,500
6/16/201410.7810.8110.6910.81129,588
6/13/201410.6910.8010.6510.7377,279
6/12/201410.8010.8010.6810.75159,553
6/11/201410.8010.8110.6910.7985,266
6/10/201410.7510.8510.6410.84199,271
6/9/201410.5710.8210.5110.75273,489
6/6/201410.7410.7710.5510.66156,010
6/5/201410.8710.9910.5510.69202,074
6/4/201410.6310.7210.5810.67133,582
6/3/201410.6810.7710.5710.65172,895
6/2/201410.7810.7910.6210.75126,197
5/30/201410.7710.7910.6810.72138,071
5/29/201410.7010.8010.6910.77115,811
5/28/201410.8010.8010.6910.72210,246
5/27/201410.8110.8110.7210.79134,969
5/23/201410.6410.8410.6410.84245,185
5/22/201410.7110.7510.6610.70162,233
5/21/201410.7510.7710.5110.68352,474
5/20/201410.7610.7910.6710.74105,591
5/19/201410.8010.8410.6910.73133,318
5/16/201410.7910.8010.6810.75132,334
5/15/201410.7310.8010.6010.74299,169
5/14/201410.7910.8410.6810.73124,671
5/13/201410.8010.8610.6810.75218,441
5/12/201410.7710.8810.6710.78167,683
5/9/201410.7410.8810.6710.78209,795
5/8/201410.7010.8610.7010.83147,384
5/7/201410.7311.0010.6010.77192,974
5/6/201410.5910.8710.5310.78173,181
5/5/201410.7510.8310.4310.53184,752
5/2/201410.8911.0910.8910.89393,511
5/1/201411.0011.0910.7510.89189,615
4/30/201410.9011.0710.8011.00192,211
4/29/201410.8511.1010.7610.90244,130
4/28/201410.6810.8810.5610.76254,972
4/25/201410.7610.8310.5810.60236,050
4/24/201410.9611.0010.7410.80162,901
4/23/201410.9711.0410.7610.88161,596
4/22/201411.0211.1810.8610.90168,843
4/21/201410.7211.0010.7110.98207,348
4/17/201410.7310.7910.5810.71265,771
4/16/201410.8410.8810.6410.67251,697
4/15/201410.7610.8510.6010.80132,325
4/14/201410.5710.8610.5610.70135,171
4/11/201410.7610.9710.5610.56177,274
4/10/201410.9611.0710.7310.78118,803
4/9/201410.9710.9810.7710.9677,813
4/8/201410.8210.9710.7410.92133,263
4/7/201411.0011.0410.7810.83132,805
4/4/201410.9611.0610.8110.98327,648
4/3/201410.9711.0010.8110.85166,398
4/2/201411.2411.3010.8410.92255,658
4/1/201410.9711.3010.8611.19298,652
3/31/201410.7410.9510.6510.95209,755
3/28/201410.7110.7310.5210.64169,588
3/27/201410.8810.8810.4210.64265,544
3/26/201411.0511.0510.7610.76150,614
3/25/201410.9611.0510.8711.03159,783
3/24/201411.2011.2010.8010.94212,235
3/21/201410.9711.2510.7211.15266,618
3/20/201410.7810.9510.7010.95187,812
3/19/201410.8610.8910.5710.78119,464
3/18/201410.6310.8610.3810.81196,537
3/17/201410.6310.6310.3710.42217,391
3/14/201410.5210.6210.3710.56234,802
3/13/201410.5510.7610.3610.48243,754
3/12/201410.5510.7410.5010.55187,977
3/11/201410.7010.8410.5610.63117,265
3/10/201411.0011.0010.6510.72267,647
3/7/201410.8110.9010.7610.86200,450
3/6/201410.7611.0010.7310.79193,489
3/5/201410.8910.9910.7610.83301,005
3/4/201410.7811.1210.7510.93379,138
3/3/201410.6110.8010.6110.74243,007
2/28/201410.4810.8510.4610.76425,418
Trading Center