$9.53 +0.24 (%) Capital Product Partners LP - NASDAQ

Mar. 30, 2015 | 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
3/30/20159.339.559.249.53224,183
3/27/20159.659.659.239.29381,470
3/26/20159.719.719.539.59197,394
3/25/20159.809.839.649.65264,762
3/24/20159.959.979.689.74256,417
3/23/20159.819.979.749.94213,549
3/20/20159.679.999.629.822,603,905
3/19/20159.679.869.479.58369,795
3/18/20159.499.909.449.77512,825
3/17/20159.279.609.279.59409,271
3/16/20159.339.359.139.32283,752
3/13/20159.409.509.189.29983,787
3/12/20159.389.409.249.29240,947
3/11/20159.109.379.109.33222,880
3/10/20159.199.229.079.09229,945
3/9/20159.359.509.179.24327,362
3/6/20159.559.619.399.41312,116
3/5/20159.509.699.419.69372,524
3/4/20159.569.579.329.49333,673
3/3/20159.459.669.459.60340,066
3/2/20159.359.579.219.50307,245
2/27/20159.359.359.219.30190,904
2/26/20159.129.359.109.31191,138
2/25/20159.079.229.079.14317,364
2/24/20159.209.229.109.15253,589
2/23/20159.259.309.149.18157,777
2/20/20159.599.629.269.30390,736
2/19/20159.519.609.449.54380,556
2/18/20159.459.689.289.52596,750
2/17/20159.169.379.099.25354,997
2/13/20158.929.158.909.09334,127
2/12/20158.928.988.758.81218,753
2/11/20158.798.988.658.92226,433
2/10/20159.039.048.638.77426,549
2/9/20159.219.348.959.07316,199
2/6/20159.309.459.119.16264,187
2/5/20159.189.489.139.37256,890
2/4/20159.299.298.799.231,297,979
2/3/20159.489.749.379.50877,480
2/2/20159.239.509.149.44631,944
1/30/20158.409.168.319.161,088,531
1/29/20158.438.458.078.29367,519
1/28/20158.798.808.258.43468,704
1/27/20158.798.808.618.74258,610
1/26/20158.839.008.588.84542,947
1/23/20159.009.008.678.68466,721
1/22/20158.989.248.959.00855,963
1/21/20158.768.978.628.94480,383
1/20/20158.448.778.408.73460,282
1/16/20158.078.558.078.54628,271
1/15/20158.308.458.038.08416,437
1/14/20158.008.268.008.23353,871
1/13/20158.318.437.958.12825,148
1/12/20158.178.328.018.30437,004
1/9/20158.128.287.988.19570,313
1/8/20157.998.177.968.17358,409
1/7/20158.038.197.897.92458,691
1/6/20157.858.027.737.97259,935
1/5/20157.898.047.607.84652,249
1/2/20157.998.057.867.97228,274
12/31/20147.778.037.608.001,022,237
12/30/20147.697.877.697.82591,521
12/29/20147.787.877.677.80630,398
12/26/20147.817.897.717.81293,193
12/24/20147.837.887.707.81306,074
12/23/20147.867.897.667.86427,725
12/22/20147.837.897.627.82476,779
12/19/20147.757.857.537.833,232,644
12/18/20147.878.087.507.671,080,034
12/17/20147.107.727.087.69803,996
12/16/20147.017.396.907.12890,303
12/15/20147.437.577.097.10984,150
12/12/20147.037.346.987.31952,097
12/11/20146.807.236.807.15992,224
12/10/20146.997.006.696.791,156,140
12/9/20146.687.176.547.04767,509
12/8/20147.557.646.876.901,298,224
12/5/20147.857.907.607.65689,419
12/4/20148.018.147.807.84487,222
12/3/20147.898.167.857.93774,134
12/2/20147.717.997.627.95633,560
12/1/20147.757.957.647.731,134,993
11/28/20147.917.977.677.82364,945
11/26/20148.168.258.058.14372,684
11/25/20148.108.258.088.22384,924
11/24/20148.008.107.868.10572,854
11/21/20148.158.267.987.99586,847
11/20/20148.048.167.908.11530,567
11/19/20147.958.187.848.15528,427
11/18/20148.168.408.158.21439,124
11/17/20148.278.368.118.22346,436
11/14/20148.198.358.018.22674,766
11/13/20148.668.708.208.27625,069
11/12/20148.658.808.558.70406,934
11/11/20148.839.048.708.74680,295
11/10/20149.009.188.868.94387,062
11/7/20148.809.058.709.01486,295
11/6/20148.738.988.698.78402,642
11/5/20148.999.038.668.78672,853
11/4/20149.189.509.159.18631,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center