Capital Product Partners LP $10.99

up +0.03


27/8/2014 04:00 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
8/27/201410.9511.0010.9510.99101,409
8/26/201410.9611.0110.9110.96187,990
8/25/201411.0011.0110.9210.97162,039
8/22/201410.9511.0110.9210.97104,540
8/21/201410.9911.0010.9011.00103,953
8/20/201410.9611.0010.8910.98169,280
8/19/201411.0411.0410.9211.00220,744
8/18/201411.0211.0310.9510.99228,374
8/15/201411.0811.0810.8811.02257,814
8/14/201411.0011.0710.9811.01192,380
8/13/201410.9511.0310.8911.03169,199
8/12/201411.0311.0310.8110.90126,121
8/11/201410.8911.1610.8911.03298,091
8/8/201410.7010.9310.6810.91158,132
8/7/201410.9310.9310.6910.73152,185
8/6/201410.9311.0010.8010.88169,105
8/5/201410.8111.0210.6611.00394,412
8/4/201411.0511.1510.9611.08152,758
8/1/201411.0911.2210.9211.08239,692
7/31/201411.2011.2311.0011.09205,934
7/30/201411.2511.3411.0211.21304,092
7/29/201411.2511.3811.1011.25316,117
7/28/201411.3511.3711.0811.21282,246
7/25/201411.5611.5611.0511.13231,409
7/24/201411.3411.5211.2411.51170,754
7/23/201411.2211.2811.1011.2699,025
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
Trading Center