Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.11

-0.01

(-0.07%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	15.40	15.40	14.61	15.11	15.11	48,400
May 19, 2022	15.00	15.54	14.90	15.12	15.12	43,200
May 18, 2022	15.80	15.87	15.04	15.13	15.13	61,300
May 17, 2022	16.05	16.08	15.63	15.79	15.79	52,000
May 16, 2022	15.69	16.15	15.69	16.01	16.01	51,300
May 13, 2022	14.79	16.00	14.79	15.74	15.74	101,300
May 12, 2022	15.24	15.24	14.26	14.69	14.69	115,900
May 11, 2022	15.28	15.74	15.09	15.20	15.20	48,700
May 10, 2022	15.54	15.90	15.16	15.31	15.31	46,000
May 09, 2022	15.44	15.53	14.61	15.36	15.36	203,800
May 06, 2022	16.10	16.15	15.56	15.70	15.70	62,200
May 05, 2022	15.75	16.04	15.35	15.93	15.93	59,700
May 04, 2022	15.26	16.17	15.24	16.09	16.09	99,800
May 03, 2022	14.65	15.40	14.65	15.29	15.29	83,800
May 02, 2022	14.64	14.89	14.30	14.65	14.65	38,000
Apr 29, 2022	15.20	15.36	14.68	14.71	14.71	47,600
Apr 28, 2022	15.50	15.77	15.09	15.15	15.15	58,100
Apr 27, 2022	14.98	15.49	14.98	15.33	15.33	43,600
Apr 26, 2022	15.13	15.17	14.62	14.73	14.73	74,700
Apr 25, 2022	15.44	15.60	14.59	15.03	15.03	193,800
Apr 22, 2022	15.82	16.17	15.43	15.71	15.71	96,800
Apr 21, 2022	17.47	17.47	15.59	16.05	16.05	211,300
Apr 20, 2022	17.20	17.30	16.61	16.95	16.95	62,300
Apr 19, 2022	16.95	17.46	16.94	17.30	17.30	49,300
Apr 18, 2022	16.55	16.98	16.33	16.81	16.81	68,200
Apr 14, 2022	16.50	17.00	16.32	16.62	16.62	119,900
Apr 13, 2022	16.52	16.89	16.52	16.83	16.83	24,600
Apr 12, 2022	16.65	16.80	16.26	16.42	16.42	103,000
Apr 11, 2022	17.24	17.24	16.52	16.59	16.59	82,900
Apr 08, 2022	17.30	17.37	17.05	17.17	17.17	72,500
Apr 07, 2022	17.53	17.62	16.85	17.29	17.29	65,100
Apr 06, 2022	17.51	18.10	17.00	17.34	17.34	158,500
Apr 05, 2022	18.16	18.70	17.55	17.82	17.82	123,100
Apr 04, 2022	18.80	18.80	18.07	18.29	18.29	119,500
Apr 01, 2022	18.39	18.93	18.33	18.76	18.76	106,900
Mar 31, 2022	17.54	18.57	17.50	18.23	18.23	117,900
Mar 30, 2022	18.23	18.68	18.01	18.22	18.22	100,900
Mar 29, 2022	18.71	19.15	17.58	17.99	17.99	196,300
Mar 28, 2022	18.70	19.65	18.21	18.68	18.68	411,000
Mar 25, 2022	16.11	18.67	16.11	18.49	18.49	386,200
Mar 24, 2022	16.30	16.38	15.86	16.11	16.11	105,500
Mar 23, 2022	16.51	16.64	16.08	16.35	16.35	138,200
Mar 22, 2022	15.74	16.35	15.74	15.93	15.93	166,600
Mar 21, 2022	15.30	15.80	15.25	15.73	15.73	99,000
Mar 18, 2022	15.38	15.38	14.94	15.18	15.18	45,100
Mar 17, 2022	15.15	15.43	15.15	15.17	15.17	52,900
Mar 16, 2022	15.10	15.43	14.94	15.15	15.15	79,700
Mar 15, 2022	14.92	15.27	14.51	15.04	15.04	104,300
Mar 14, 2022	15.59	15.59	14.80	14.95	14.95	119,300
Mar 11, 2022	15.81	15.88	15.50	15.53	15.53	28,000
Mar 10, 2022	15.46	15.78	15.23	15.77	15.77	103,100
Mar 09, 2022	15.50	15.88	15.48	15.48	15.48	39,100
Mar 08, 2022	15.32	15.91	15.31	15.31	15.31	74,200
Mar 07, 2022	15.28	15.70	15.01	15.23	15.23	61,800
Mar 04, 2022	15.24	15.45	15.00	15.12	15.12	65,400
Mar 03, 2022	15.00	15.41	14.88	15.25	15.25	98,900
Mar 02, 2022	15.00	15.37	14.60	14.97	14.97	220,200
Mar 01, 2022	15.00	15.20	14.52	14.69	14.69	88,900
Feb 28, 2022	15.31	15.62	14.74	15.00	15.00	187,000
Feb 25, 2022	15.00	15.45	14.98	15.35	15.35	74,000
Feb 24, 2022	14.42	15.03	14.28	14.86	14.86	106,300
Feb 23, 2022	15.33	15.49	14.75	14.90	14.90	92,100
Feb 22, 2022	14.67	15.31	14.67	15.16	15.16	75,900
Feb 18, 2022	15.45	15.48	14.69	14.84	14.84	137,500
Feb 17, 2022	15.60	15.81	15.37	15.46	15.46	30,700
Feb 16, 2022	15.52	16.00	15.52	15.67	15.67	77,900
Feb 15, 2022	15.56	15.97	15.56	15.72	15.72	33,800
Feb 14, 2022	15.97	16.11	15.01	15.57	15.57	163,000
Feb 11, 2022	16.25	16.60	15.89	16.08	16.08	128,700
Feb 10, 2022	15.82	16.86	15.82	16.12	16.12	551,500
Feb 09, 2022	15.98	16.28	15.82	15.92	15.92	101,800
Feb 08, 2022	16.22	16.43	15.88	16.02	16.02	67,100
Feb 07, 2022	15.75	16.47	15.65	16.26	16.26	164,700
Feb 04, 2022	16.11	16.33	15.50	15.80	15.80	112,200
Feb 03, 2022	16.81	16.85	15.98	16.15	16.15	129,100
Feb 02, 2022	16.22	16.90	15.68	16.73	16.73	678,000
Feb 01, 2022	15.46	16.34	15.46	16.14	16.14	223,600
Jan 31, 2022	15.36	15.95	15.07	15.41	15.41	152,800
Jan 28, 2022	15.30	15.47	15.11	15.33	15.33	73,600
Jan 27, 2022	15.10	15.50	14.94	15.19	15.19	122,500
Jan 26, 2022	15.48	15.59	14.90	15.03	15.03	103,500
Jan 25, 2022	15.25	15.44	14.79	15.34	15.34	125,800
Jan 24, 2022	15.00	15.19	14.05	15.06	15.06	201,300
Jan 21, 2022	15.79	15.79	15.12	15.18	15.18	208,600
Jan 20, 2022	15.82	16.16	15.77	15.78	15.78	102,900
Jan 19, 2022	16.38	16.38	15.86	15.91	15.91	75,700
Jan 18, 2022	15.94	16.45	15.92	16.21	16.21	143,700
Jan 14, 2022	15.71	16.04	15.60	15.90	15.90	99,900
Jan 13, 2022	15.99	16.18	15.82	15.95	15.95	65,500
Jan 12, 2022	16.40	16.50	15.88	15.98	15.98	80,900
Jan 11, 2022	15.93	16.49	15.87	16.20	16.20	151,100
Jan 10, 2022	15.86	16.26	15.51	16.01	16.01	146,600
Jan 07, 2022	15.88	16.27	15.88	15.98	15.98	82,400
Jan 06, 2022	15.75	16.17	15.69	15.88	15.88	72,700
Jan 05, 2022	15.87	16.49	15.69	15.75	15.75	76,800
Jan 04, 2022	15.90	16.36	15.64	15.87	15.87	83,400
Jan 03, 2022	16.00	16.77	15.50	15.92	15.92	248,500
Dec 31, 2021	15.82	16.15	15.64	16.11	16.11	289,000
Dec 30, 2021	15.96	16.18	15.71	15.71	15.71	82,200
Dec 29, 2021	16.00	16.24	15.74	15.96	15.96	43,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Capital Product Partners L.P. (CPLP)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)