$3.50 -0.08 (%) Capital Product Partners LP - NASDAQ

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPLP historical data

Date Open High Low Close Volume
1/23/20173.513.613.483.50624,409
1/20/20173.493.603.453.581,010,446
1/19/20173.483.553.433.441,158,392
1/18/20173.343.403.323.35620,775
1/17/20173.303.433.283.36821,574
1/13/20173.223.303.223.29615,205
1/12/20173.253.263.203.22474,473
1/11/20173.203.263.203.25880,210
1/10/20173.213.243.193.21847,199
1/9/20173.243.273.193.22915,556
1/6/20173.253.293.213.21635,639
1/5/20173.253.283.223.251,389,122
1/4/20173.183.253.143.24608,772
1/3/20173.203.243.153.16766,974
12/30/20163.223.273.143.181,240,837
12/29/20163.253.273.153.20747,526
12/28/20163.263.263.203.22729,439
12/27/20163.273.323.223.231,201,457
12/23/20163.283.293.243.27891,345
12/22/20163.283.353.253.27831,756
12/21/20163.133.313.133.272,671,666
12/20/20163.133.193.103.18946,636
12/19/20163.053.113.033.08601,933
12/16/20162.973.082.973.05680,808
12/15/20162.983.082.952.98738,118
12/14/20163.013.082.942.99712,281
12/13/20163.223.223.033.05958,662
12/12/20163.203.253.113.18967,912
12/9/20163.203.253.123.16627,917
12/8/20163.103.223.103.20811,837
12/7/20163.083.173.063.10607,590
12/6/20163.013.132.983.08883,343
12/5/20163.053.072.983.00910,547
12/2/20162.843.042.833.033,068,005
12/1/20162.902.922.832.871,005,948
11/30/20162.832.952.832.90814,984
11/29/20162.812.882.802.82343,943
11/28/20162.872.892.802.81978,881
11/25/20162.912.972.872.87342,200
11/23/20162.892.982.892.94298,281
11/22/20163.013.042.922.94474,201
11/21/20162.993.082.993.00242,670
11/18/20162.983.072.952.97268,337
11/17/20163.173.222.952.97668,256
11/16/20163.123.183.103.12689,942
11/15/20162.973.212.973.10756,649
11/14/20162.832.982.802.96870,048
11/11/20162.882.902.802.82482,636
11/10/20162.933.012.872.88651,872
11/9/20162.762.972.762.90487,812
11/8/20162.852.902.802.81337,165
11/7/20162.732.872.732.85523,318
11/4/20162.812.852.762.77453,398
11/3/20162.832.882.752.791,264,443
11/2/20163.003.012.872.921,447,500
11/1/20163.043.143.013.03587,592
10/31/20163.253.253.023.05888,746
10/28/20163.153.183.103.11856,858
10/27/20163.193.243.163.17311,230
10/26/20163.183.243.153.18496,972
10/25/20163.193.283.153.20539,321
10/24/20163.163.233.133.211,203,373
10/21/20163.183.213.123.16757,723
10/20/20163.083.183.053.18797,827
10/19/20163.073.163.073.08679,841
10/18/20163.063.133.043.05597,896
10/17/20163.063.133.023.04542,658
10/14/20163.183.203.083.09720,679
10/13/20163.123.203.073.16492,849
10/12/20163.203.223.153.16779,323
10/11/20163.233.283.203.24490,716
10/10/20163.273.313.223.24516,880
10/7/20163.283.293.223.25669,800
10/6/20163.273.333.263.28372,426
10/5/20163.263.333.243.29373,106
10/4/20163.273.313.203.26429,146
10/3/20163.243.313.183.271,103,514
9/30/20163.273.303.223.261,256,360
9/29/20163.313.343.243.26417,459
9/28/20163.243.333.243.32597,346
9/27/20163.273.333.243.25550,741
9/26/20163.283.333.223.31647,486
9/23/20163.313.343.243.26537,388
9/22/20163.263.313.263.28371,724
9/21/20163.273.323.223.26763,620
9/20/20163.253.303.233.26596,985
9/19/20163.253.373.233.24984,814
9/16/20163.263.303.213.24411,705
9/15/20163.263.323.253.28652,761
9/14/20163.373.403.253.281,024,771
9/13/20163.543.563.363.401,000,836
9/12/20163.463.573.433.56714,265
9/9/20163.703.753.503.58968,432
9/8/20163.623.703.613.70932,113
9/7/20163.653.673.593.62495,080
9/6/20163.603.693.563.65649,378
9/2/20163.533.603.513.562,594,344
9/1/20163.583.603.473.52611,452
8/31/20163.463.593.463.55865,530
8/30/20163.623.663.503.58783,509
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center