$3.33 +0.13 (%) Capital Product Partners LP - NASDAQ

Feb. 12, 2016 | 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
2/11/20163.093.293.053.20856,345
2/10/20163.223.323.103.261,026,627
2/9/20163.473.473.013.222,604,676
2/8/20163.843.843.263.481,359,830
2/5/20163.953.953.823.85433,367
2/4/20163.863.953.823.891,013,670
2/3/20164.354.353.813.821,798,357
2/2/20164.594.694.364.46915,220
2/1/20164.654.764.434.671,270,904
1/29/20164.414.614.314.58966,801
1/28/20164.304.384.154.33761,036
1/27/20164.174.484.154.23691,846
1/26/20164.004.184.004.17509,459
1/25/20164.044.223.913.98634,154
1/22/20163.954.203.904.011,251,274
1/21/20164.124.483.733.752,118,093
1/20/20163.423.953.203.752,453,732
1/19/20163.893.893.253.552,001,806
1/15/20163.753.903.643.731,069,356
1/14/20163.914.003.733.851,304,357
1/13/20164.244.373.933.93850,908
1/12/20164.534.574.004.26990,842
1/11/20164.754.854.424.51540,416
1/8/20164.814.974.684.74668,791
1/7/20165.025.054.654.691,111,055
1/6/20165.155.204.975.10473,841
1/5/20165.285.315.135.19572,379
1/4/20165.435.505.125.25678,386
12/31/20155.215.605.165.52899,597
12/30/20155.255.305.125.19752,511
12/29/20155.415.505.155.22716,715
12/28/20155.495.495.275.40610,740
12/24/20155.525.625.415.48255,337
12/23/20155.205.535.205.52892,578
12/22/20155.065.295.065.18825,418
12/21/20155.165.185.025.09830,043
12/18/20155.035.264.945.051,384,508
12/17/20155.735.794.635.061,912,543
12/16/20155.595.785.555.75362,834
12/15/20155.515.665.515.60392,104
12/14/20155.765.865.405.52782,487
12/11/20155.925.925.685.76643,139
12/10/20156.156.306.006.00470,843
12/9/20155.866.305.866.19476,629
12/8/20155.805.895.615.82428,887
12/7/20155.976.005.635.871,080,946
12/4/20156.156.156.006.03378,638
12/3/20156.126.155.926.05471,047
12/2/20156.316.315.956.10997,429
12/1/20156.306.406.246.31302,847
11/30/20156.296.496.276.30293,453
11/27/20156.216.306.196.26112,440
11/25/20156.256.326.176.24250,173
11/24/20156.336.376.166.25341,572
11/23/20156.466.526.266.27388,490
11/20/20156.526.596.466.51209,829
11/19/20156.536.646.466.60240,661
11/18/20156.576.646.386.58318,236
11/17/20156.716.796.526.57231,953
11/16/20156.616.836.616.74278,098
11/13/20156.296.626.256.54344,373
11/12/20156.326.396.246.29277,290
11/11/20156.506.506.236.34404,445
11/10/20156.626.656.426.51304,625
11/9/20156.816.836.426.62499,670
11/6/20156.866.906.806.83166,072
11/5/20156.846.986.706.95383,802
11/4/20157.107.146.776.88437,111
11/3/20157.547.607.357.38457,122
11/2/20157.557.597.427.49334,464
10/30/20157.657.657.187.41497,874
10/29/20157.417.657.327.57464,848
10/28/20157.097.447.037.41482,144
10/27/20156.997.146.767.09588,326
10/26/20156.726.786.656.70287,884
10/23/20156.786.956.706.76239,440
10/22/20156.706.916.566.83457,979
10/21/20156.826.866.506.52361,815
10/20/20156.686.856.656.83183,477
10/19/20156.756.776.596.69152,149
10/16/20156.836.876.586.77255,912
10/15/20156.766.826.636.79181,832
10/14/20156.686.876.556.74226,038
10/13/20156.806.906.566.64263,404
10/12/20157.017.016.726.88350,446
10/9/20156.997.016.806.87327,983
10/8/20156.947.016.826.95265,953
10/7/20156.937.036.806.95274,701
10/6/20156.967.086.856.88242,586
10/5/20156.776.986.716.97300,048
10/2/20156.156.736.156.65444,495
10/1/20156.236.496.186.34384,742
9/30/20156.036.305.956.16557,361
9/29/20156.106.135.905.94667,083
9/28/20156.526.626.006.13681,678
9/25/20156.596.686.496.59265,939
9/24/20156.656.726.326.59575,970
9/23/20156.916.956.656.66245,108
9/22/20156.917.016.756.92404,059
9/21/20157.197.356.916.98367,317
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center