CAPITAL PRODUCT PARTNERS $9.02

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : CPLP  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

CPLP historical data

Date Open High Low Close Volume
5/24/2013 9.05 9.21 8.93 9.02 1862
5/23/2013 9.04 9.16 8.82 9.13 2001
5/22/2013 9.30 9.50 9.09 9.14 2057
5/21/2013 9.08 9.34 9.02 9.29 2722
5/20/2013 9.05 9.10 8.96 9.02 1451
5/17/2013 9.01 9.08 8.95 9.01 1783
5/16/2013 9.05 9.09 8.95 8.95 1602
5/15/2013 8.95 9.08 8.80 9.05 1795
5/14/2013 8.98 9.04 8.80 8.93 2371
5/13/2013 8.89 9.00 8.87 8.94 1106
5/10/2013 8.66 8.94 8.66 8.86 2122
5/9/2013 8.57 8.75 8.45 8.72 2097
5/8/2013 8.62 8.68 8.47 8.56 1578
5/7/2013 8.91 8.94 8.58 8.59 2757
5/6/2013 8.98 9.00 8.82 8.84 3793
5/3/2013 9.08 9.16 8.98 9.06 4438
5/2/2013 9.00 9.07 8.96 8.99 3831
5/1/2013 8.90 9.04 8.86 9.02 4440
4/30/2013 8.87 8.95 8.80 8.90 4111
4/29/2013 8.79 8.90 8.78 8.85 2156
4/26/2013 8.82 8.82 8.63 8.78 1786
4/25/2013 8.66 8.88 8.66 8.78 2118
4/24/2013 8.65 8.72 8.56 8.66 1515
4/23/2013 8.40 8.65 8.36 8.63 1475
4/22/2013 8.59 8.60 8.34 8.40 1581
4/19/2013 8.29 8.60 8.24 8.54 1615
4/18/2013 8.21 8.37 8.19 8.28 1322
4/17/2013 8.25 8.37 8.00 8.18 2099
4/16/2013 8.19 8.41 8.18 8.35 4253
4/15/2013 8.54 8.54 8.07 8.13 1926
4/12/2013 8.31 8.55 8.31 8.55 1612
4/11/2013 8.49 8.50 8.36 8.40 1053
4/10/2013 8.32 8.53 8.23 8.45 2145
4/9/2013 8.35 8.65 7.95 8.24 4542
4/8/2013 8.16 8.32 8.09 8.30 1860
4/5/2013 8.11 8.24 7.90 8.16 2418
4/4/2013 8.21 8.22 8.06 8.13 1171
4/3/2013 8.35 8.37 8.05 8.14 2213
4/2/2013 8.45 8.50 8.33 8.35 1544
4/1/2013 8.29 8.45 8.22 8.44 1293
3/28/2013 8.20 8.45 8.13 8.28 3959
3/27/2013 8.15 8.42 8.06 8.23 4903
3/26/2013 8.20 8.20 8.05 8.13 737
3/25/2013 8.17 8.25 8.00 8.15 3105
3/22/2013 8.20 8.33 8.10 8.27 3079
3/21/2013 7.89 8.18 7.81 8.18 2907
3/20/2013 7.95 7.96 7.83 7.89 1017
3/19/2013 7.82 7.90 7.75 7.89 1519
3/18/2013 7.62 7.83 7.60 7.83 1421
3/15/2013 7.82 7.85 7.63 7.63 1792
3/14/2013 7.64 7.88 7.64 7.84 1876
3/13/2013 7.74 7.75 7.62 7.68 717
3/12/2013 7.79 7.85 7.68 7.72 1268
3/11/2013 7.73 7.83 7.68 7.80 1041
3/8/2013 7.62 7.78 7.56 7.76 1364
3/7/2013 7.61 7.74 7.55 7.62 1374
3/6/2013 7.73 7.76 7.57 7.62 1824
3/5/2013 7.63 7.80 7.63 7.73 1637
3/4/2013 7.91 7.94 7.64 7.65 1723
3/1/2013 7.97 7.97 7.70 7.88 1626
2/28/2013 7.95 8.00 7.85 7.99 815
2/27/2013 7.73 7.95 7.70 7.91 1561
2/26/2013 7.64 7.81 7.57 7.75 1267
2/25/2013 7.80 8.00 7.59 7.66 1444
2/22/2013 7.74 7.88 7.69 7.80 1662
2/21/2013 7.90 7.90 7.64 7.74 3151
2/20/2013 8.03 8.05 7.88 7.95 1566
2/19/2013 8.00 8.05 7.96 7.99 1683
2/15/2013 8.05 8.10 7.95 7.99 2058
2/14/2013 8.02 8.10 7.97 8.02 2317
2/13/2013 8.07 8.15 7.95 7.98 2543
2/12/2013 8.15 8.15 8.05 8.09 1771
2/11/2013 8.23 8.23 8.06 8.14 2050
2/8/2013 8.04 8.33 7.97 8.15 3389
2/7/2013 8.01 8.13 7.90 8.07 2896
2/6/2013 7.78 8.08 7.78 8.08 3724
2/5/2013 8.20 8.21 7.98 8.06 5496
2/4/2013 8.24 8.24 8.14 8.18 2143
2/1/2013 8.30 8.30 8.12 8.19 2833
1/31/2013 8.03 8.27 8.03 8.24 3736
1/30/2013 8.13 8.17 8.05 8.11 2260
1/29/2013 8.10 8.19 8.08 8.15 2386
1/28/2013 7.97 8.19 7.97 8.12 4108
1/25/2013 8.01 8.08 7.81 7.95 2555
1/24/2013 7.98 8.07 7.89 7.90 2431
1/23/2013 8.00 8.02 7.92 8.00 2103
1/22/2013 8.03 8.06 7.92 8.01 1683
1/18/2013 8.00 8.03 7.90 8.03 1930
1/17/2013 8.00 8.05 7.90 7.96 1645
1/16/2013 7.88 8.08 7.88 7.98 2857
1/15/2013 7.71 8.00 7.70 7.88 3161
1/14/2013 7.64 7.78 7.64 7.71 1401
1/11/2013 7.56 7.78 7.53 7.69 3172
1/10/2013 7.70 7.75 7.52 7.53 2556
1/9/2013 7.58 7.78 7.48 7.68 3427
1/8/2013 7.36 7.61 7.31 7.47 3611
1/7/2013 7.23 7.66 7.23 7.38 3488
1/4/2013 6.99 7.24 6.98 7.18 2049
1/3/2013 6.78 7.11 6.78 6.95 2059
1/2/2013 6.74 6.88 6.67 6.81 2345
Marketplace
Trading Center