$7.05 -0.06 (%) Capital Product Partners LP - NASDAQ

Sep. 4, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPLP historical data

Date Open High Low Close Volume
9/3/20157.097.247.037.11222,415
9/2/20157.057.217.007.10256,578
9/1/20157.027.126.876.99243,660
8/31/20156.897.146.857.08477,700
8/28/20156.927.146.806.85322,977
8/27/20156.556.926.546.88586,766
8/26/20156.796.796.366.47619,259
8/25/20157.007.006.526.54520,068
8/24/20156.407.045.566.77884,550
8/21/20157.007.206.787.07597,617
8/20/20157.157.156.717.02677,790
8/19/20157.077.167.007.13370,542
8/18/20157.327.407.107.10284,348
8/17/20157.297.387.187.28444,284
8/14/20157.207.427.107.22447,955
8/13/20157.317.357.077.22363,783
8/12/20157.287.377.137.31355,658
8/11/20157.487.487.147.25296,126
8/10/20157.197.477.147.35437,359
8/7/20157.297.477.137.21224,963
8/6/20157.107.387.027.29501,676
8/5/20157.397.507.067.07582,013
8/4/20157.707.907.577.58395,251
8/3/20158.028.027.547.69597,925
7/31/20158.098.187.928.04245,672
7/30/20158.208.227.857.97300,856
7/29/20157.978.197.878.16284,122
7/28/20157.968.057.857.88369,360
7/27/20157.888.077.827.88238,814
7/24/20158.158.157.887.97394,376
7/23/20158.288.307.938.10491,198
7/22/20157.928.477.898.18665,705
7/21/20157.638.057.637.99556,542
7/20/20157.867.887.577.66631,176
7/17/20157.207.737.167.70658,294
7/16/20157.697.747.507.51598,142
7/15/20157.957.957.657.76385,591
7/14/20157.968.017.857.94446,042
7/13/20158.028.197.907.98493,837
7/10/20157.358.007.357.84792,668
7/9/20157.167.357.067.27596,853
7/8/20157.407.407.027.10925,988
7/7/20157.667.767.277.54709,039
7/6/20157.707.897.617.73489,418
7/2/20157.857.997.777.79266,933
7/1/20157.827.997.767.85283,446
6/30/20158.268.267.667.81461,432
6/29/20157.957.997.327.78701,725
6/26/20158.088.148.058.10263,935
6/25/20158.218.218.018.09369,786
6/24/20158.418.428.158.15543,207
6/23/20158.308.458.298.39431,488
6/22/20158.468.598.218.33369,046
6/19/20158.608.758.328.43759,953
6/18/20158.608.798.558.65362,000
6/17/20158.448.598.328.53304,098
6/16/20158.438.588.018.381,003,540
6/15/20158.608.678.428.49415,951
6/12/20158.308.588.308.55215,485
6/11/20158.328.398.278.36365,469
6/10/20158.438.478.358.38528,473
6/9/20158.518.628.408.45305,968
6/8/20158.688.718.558.56323,157
6/5/20158.689.008.668.69354,449
6/4/20158.908.998.708.75320,172
6/3/20159.119.118.928.98257,762
6/2/20159.079.239.079.10286,472
6/1/20159.079.178.979.15270,455
5/29/20159.069.209.049.11244,229
5/28/20159.109.229.069.08264,575
5/27/20159.039.178.949.17294,123
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!