$7.83 +0.16 (%) Capital Product Partners LP - NASDAQ

Dec. 19, 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
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
11/3/20149.229.279.129.19677,228
10/31/20149.319.379.159.23540,601
10/30/20149.479.549.239.29447,059
10/29/20149.509.839.389.55364,760
10/28/20149.209.479.129.47383,003
10/27/20149.329.409.109.17444,648
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center