CPLP - Capital Product Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.4410.5910.3810.5210.5282,498
Jun 18, 201910.4810.5910.4110.4610.4659,900
Jun 17, 201910.4910.5310.4310.4710.47110,700
Jun 14, 201910.4310.5110.3410.4910.49119,800
Jun 13, 201910.3510.4310.3110.3910.3985,100
Jun 12, 201910.3310.4410.2010.2610.26145,900
Jun 11, 201910.2410.4410.0910.3610.36125,100
Jun 10, 201910.2510.3910.1110.1410.14102,400
Jun 07, 201910.1310.4010.0810.2310.2394,800
Jun 06, 201910.0910.2210.0510.1810.1850,000
Jun 05, 201910.4510.4510.0510.1310.1391,300
Jun 04, 201910.2410.4910.2010.4310.43105,300
Jun 03, 201910.0510.3510.0510.1910.1995,400
May 31, 20199.9010.139.7910.0810.08133,100
May 30, 20199.9510.089.829.959.9596,900
May 29, 201910.0010.029.689.939.93184,900
May 28, 201910.1610.169.9210.0310.03136,700
May 24, 201910.0610.2210.0010.1910.1947,900
May 23, 201910.0810.229.909.989.98196,000
May 22, 201910.3010.3010.1510.1510.1544,400
May 21, 201910.1710.4110.1510.3710.3794,900
May 20, 201910.2510.3010.1310.1410.14157,900
May 17, 201910.4010.4510.2210.2910.29109,800
May 16, 201910.2810.6410.2810.4410.44148,200
May 15, 201910.2810.4510.2010.3810.38136,500
May 14, 201910.3210.4810.1110.3010.30187,900
May 13, 201910.3510.5010.2510.3210.32245,200
May 10, 201910.3310.6810.3010.6410.64147,700
May 10, 20190.315 Dividend
May 09, 201910.8110.8410.3610.5410.23586,900
May 08, 201910.7411.0310.7410.8110.49160,000
May 07, 201910.9111.0610.6710.7410.42277,100
May 06, 201910.8611.1910.8610.9510.62160,800
May 03, 201910.8511.2010.8511.0610.7376,700
May 02, 201910.9011.0210.7510.8010.48118,300
May 01, 201910.9310.9810.7110.8410.5298,300
Apr 30, 201910.9411.1210.8510.9310.60109,200
Apr 29, 201910.9711.3010.7310.8110.49220,400
Apr 26, 201910.8810.9610.7910.9010.5797,000
Apr 25, 201911.1111.1110.8510.8710.55154,500
Apr 24, 201911.2311.2811.0011.0810.75134,000
Apr 23, 201911.2811.3811.1811.2310.8979,400
Apr 22, 201911.0511.3311.0511.2010.87145,100
Apr 18, 201911.1211.1310.9311.1210.7977,700
Apr 17, 201911.1911.2511.0111.1510.82173,900
Apr 16, 201911.2711.3411.1011.1910.86114,900
Apr 15, 201911.2111.2911.1311.2410.90135,700
Apr 12, 201911.2911.3511.1111.1910.8692,400
Apr 11, 201911.2711.4011.1811.2610.9295,800
Apr 10, 201911.0711.3511.0711.3411.00163,000
Apr 09, 201911.3611.3611.0211.0910.7699,900
Apr 08, 201911.3211.4911.1711.3711.03243,200
Apr 05, 201911.2011.3110.8911.2910.95177,500
Apr 04, 201910.6711.2810.6711.2210.88304,500
Apr 03, 201910.3410.7310.3410.6310.31244,900
Apr 02, 201910.4510.6510.3010.3510.04201,000
Apr 01, 201910.4610.7810.4110.5110.20159,000
Mar 29, 201910.9611.0010.3010.4810.17317,300
Mar 28, 201910.8311.9010.5110.7110.39472,700
Mar 28, 20197/1 Stock Split
Mar 27, 201915.5416.0315.5416.0315.5556,500
Mar 26, 201915.6115.8215.5415.6115.1489,100
Mar 25, 201915.6815.7515.4715.5415.0868,900
Mar 22, 201915.7516.0315.6815.6815.2128,700
Mar 21, 201915.8916.2415.8915.9615.4833,300
Mar 20, 201916.1716.2415.6115.8915.42330,800
Mar 19, 201916.5916.5916.1016.3115.8242,200
Mar 18, 201916.1016.6616.1016.5916.0967,100
Mar 15, 201916.1716.5916.0316.1015.62161,800
Mar 14, 201916.5916.9416.0316.1715.6985,500
Mar 13, 201916.3817.3616.3116.5216.03133,600
Mar 12, 201915.8216.5215.8216.4515.9684,600
Mar 11, 201915.0515.8215.0515.7515.2877,500
Mar 08, 201915.4715.4715.1215.1214.6753,500
Mar 07, 201915.5415.6115.4715.4715.01252,900
Mar 06, 201915.7515.8915.6115.6815.21260,600
Mar 05, 201915.8216.0315.6815.8215.35426,000
Mar 04, 201915.7515.9615.7515.8215.35255,100
Mar 01, 201915.8916.0315.6815.8215.35456,300
Feb 28, 201916.1016.1015.8915.9615.48319,600
Feb 27, 201916.1016.1716.0316.0315.55346,900
Feb 26, 201916.0316.2416.0316.1015.62341,400
Feb 25, 201915.9616.1715.9616.1715.69309,400
Feb 22, 201915.8215.9615.8215.9615.48260,100
Feb 21, 201916.0316.0315.7515.8915.42391,300
Feb 20, 201916.0316.1715.8915.8915.42550,700
Feb 19, 201916.1016.1715.8916.1715.69309,000
Feb 15, 201915.9616.1015.8215.9615.48460,200
Feb 14, 201916.0316.0315.6815.8215.35321,500
Feb 13, 201915.8916.1015.7515.9615.48486,800
Feb 12, 201915.2615.8915.2615.8215.35506,900
Feb 11, 201915.2615.3315.0515.1214.67246,600
Feb 08, 201915.1215.3315.1215.2614.80111,300
Feb 07, 201915.4015.4014.9815.1914.74455,300
Feb 06, 201915.5415.6115.1915.3314.87431,700
Feb 05, 201915.7515.8915.4715.6115.14509,100
Feb 04, 201915.7515.8915.5415.8215.35462,300
Feb 04, 20190.045 Dividend
Feb 01, 201916.1016.1715.6115.8915.37717,600
Jan 31, 201915.8916.1015.6115.7515.24571,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...