$9.42 +0.20 (%) Capital Product Partners LP - NASDAQ

Oct. 24, 2014 | 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
10/24/20149.189.479.169.42351,198
10/23/20149.279.479.099.22403,751
10/22/20149.299.569.019.15683,151
10/21/20149.009.478.999.38892,933
10/20/20149.049.078.709.01828,264
10/17/20148.469.098.408.971,169,758
10/16/20147.598.387.508.34754,688
10/15/20147.657.947.317.821,050,520
10/14/20147.897.977.407.701,018,078
10/13/20148.338.447.687.72635,192
10/10/20148.308.437.478.331,586,244
10/9/20148.738.898.168.461,230,608
10/8/20149.409.448.478.931,323,149
10/7/20149.689.789.329.42943,719
10/6/201410.0210.029.639.82428,446
10/3/20149.739.889.619.83521,510
10/2/20149.909.959.159.791,782,704
10/1/20149.9710.059.889.90398,329
9/30/20149.9410.149.799.98423,779
9/29/20149.9110.049.859.92188,297
9/26/20149.8910.029.7710.01220,044
9/25/20149.789.959.679.80527,405
9/24/20149.809.929.629.90555,694
9/23/20149.7510.009.709.82512,481
9/22/201410.0510.059.719.79560,295
9/19/201410.3610.4310.0010.05636,655
9/18/201410.4510.4710.2510.34538,082
9/17/201410.2110.4710.1410.41714,181
9/16/201410.0210.349.9710.28710,917
9/15/201410.0410.099.6110.05894,987
9/12/201410.2410.359.699.941,260,576
9/11/201410.2510.3410.1110.31478,314
9/10/201410.4610.4710.2510.28536,123
9/9/201410.4010.4810.3110.44584,794
9/8/201410.3610.4810.2710.45725,686
9/5/201410.2810.4510.2010.36683,711
9/4/201410.3510.5010.2510.321,533,461
9/3/201410.3110.4310.0510.4013,289,447
9/2/201410.9410.9910.8710.96224,102
8/29/201410.9510.9710.9010.94112,681
8/28/201410.9411.0010.9110.96199,860
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center