$3.81 -0.04 (%) Capital Product Partners LP - NASDAQ

Jul. 28, 2016 | 04:00 PM

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
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
5/9/20162.592.632.542.60951,187
5/6/20162.602.652.532.59788,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center