Mail

CPLP - Capital Product Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	10.42	10.52	10.29	10.40	10.40	140,000
Aug 22, 2019	10.66	10.75	10.45	10.53	10.53	69,900
Aug 21, 2019	10.64	10.86	10.61	10.65	10.65	197,200
Aug 20, 2019	10.65	10.77	10.58	10.67	10.67	72,500
Aug 19, 2019	10.70	10.82	10.65	10.71	10.71	53,200
Aug 16, 2019	10.20	10.62	10.20	10.62	10.62	72,100
Aug 15, 2019	10.15	10.24	10.01	10.17	10.17	69,400
Aug 14, 2019	10.43	10.43	10.01	10.06	10.06	159,400
Aug 13, 2019	10.46	10.54	10.38	10.48	10.48	88,700
Aug 12, 2019	10.57	10.61	10.41	10.45	10.45	79,600
Aug 09, 2019	10.79	10.79	10.55	10.61	10.61	59,200
Aug 08, 2019	10.89	10.91	10.73	10.76	10.76	62,400
Aug 07, 2019	10.84	10.90	10.61	10.75	10.75	112,100
Aug 06, 2019	10.91	10.99	10.82	10.86	10.86	80,900
Aug 05, 2019	11.10	11.10	10.69	10.90	10.90	108,700
Aug 02, 2019	11.17	11.17	10.85	11.14	11.14	87,200
Aug 01, 2019	11.26	11.44	11.06	11.20	11.20	157,800
Aug 01, 2019	0.315 Dividend
Jul 31, 2019	11.47	11.69	11.31	11.48	11.16	132,600
Jul 30, 2019	11.13	11.31	11.03	11.25	10.94	98,000
Jul 29, 2019	11.27	11.37	11.08	11.20	10.89	88,200
Jul 26, 2019	11.26	11.35	11.21	11.31	11.00	37,800
Jul 25, 2019	11.37	11.51	11.19	11.27	10.96	85,500
Jul 24, 2019	11.23	11.45	11.23	11.32	11.01	99,000
Jul 23, 2019	11.26	11.38	11.12	11.23	10.92	72,200
Jul 22, 2019	11.16	11.34	11.11	11.24	10.93	108,000
Jul 19, 2019	11.32	11.44	11.15	11.15	10.84	170,500
Jul 18, 2019	11.37	11.41	11.20	11.31	11.00	163,300
Jul 17, 2019	11.69	11.69	11.37	11.42	11.11	133,000
Jul 16, 2019	11.63	11.86	11.55	11.69	11.37	82,400
Jul 15, 2019	11.51	11.67	11.45	11.58	11.26	131,400
Jul 12, 2019	11.19	11.52	11.12	11.43	11.12	216,100
Jul 11, 2019	11.10	11.20	11.00	11.18	10.87	222,200
Jul 10, 2019	10.55	11.10	10.55	11.08	10.78	371,800
Jul 09, 2019	10.31	10.54	10.31	10.50	10.21	71,400
Jul 08, 2019	10.40	10.45	10.29	10.35	10.07	97,200
Jul 05, 2019	10.30	10.49	10.30	10.40	10.11	80,300
Jul 03, 2019	10.31	10.42	10.25	10.36	10.08	51,400
Jul 02, 2019	10.36	10.42	10.19	10.35	10.07	63,500
Jul 01, 2019	10.50	10.60	10.36	10.39	10.10	87,800
Jun 28, 2019	10.39	10.50	10.35	10.50	10.21	68,600
Jun 27, 2019	10.37	10.49	10.34	10.41	10.12	56,200
Jun 26, 2019	10.16	10.49	10.16	10.40	10.11	62,900
Jun 25, 2019	10.35	10.40	9.98	10.16	9.88	193,700
Jun 24, 2019	10.48	10.50	10.31	10.42	10.13	76,000
Jun 21, 2019	10.55	10.60	10.45	10.55	10.26	249,300
Jun 20, 2019	10.59	10.60	10.45	10.52	10.23	67,400
Jun 19, 2019	10.44	10.60	10.38	10.52	10.23	82,600
Jun 18, 2019	10.48	10.59	10.41	10.46	10.17	59,900
Jun 17, 2019	10.49	10.53	10.43	10.47	10.18	110,700
Jun 14, 2019	10.43	10.51	10.34	10.49	10.20	119,800
Jun 13, 2019	10.35	10.43	10.31	10.39	10.10	85,100
Jun 12, 2019	10.33	10.44	10.20	10.26	9.98	145,900
Jun 11, 2019	10.24	10.44	10.09	10.36	10.08	125,100
Jun 10, 2019	10.25	10.39	10.11	10.14	9.86	102,400
Jun 07, 2019	10.13	10.40	10.08	10.23	9.95	94,800
Jun 06, 2019	10.09	10.22	10.05	10.18	9.90	50,000
Jun 05, 2019	10.45	10.45	10.05	10.13	9.85	91,300
Jun 04, 2019	10.24	10.49	10.20	10.43	10.14	105,300
Jun 03, 2019	10.05	10.35	10.05	10.19	9.91	95,400
May 31, 2019	9.90	10.13	9.79	10.08	9.80	133,100
May 30, 2019	9.95	10.08	9.82	9.95	9.68	96,900
May 29, 2019	10.00	10.02	9.68	9.93	9.66	184,900
May 28, 2019	10.16	10.16	9.92	10.03	9.75	136,700
May 24, 2019	10.06	10.22	10.00	10.19	9.91	47,900
May 23, 2019	10.08	10.22	9.90	9.98	9.71	196,000
May 22, 2019	10.30	10.30	10.15	10.15	9.87	44,400
May 21, 2019	10.17	10.41	10.15	10.37	10.09	94,900
May 20, 2019	10.25	10.30	10.13	10.14	9.86	157,900
May 17, 2019	10.40	10.45	10.22	10.29	10.01	109,800
May 16, 2019	10.28	10.64	10.28	10.44	10.15	148,200
May 15, 2019	10.28	10.45	10.20	10.38	10.10	136,500
May 14, 2019	10.32	10.48	10.11	10.30	10.02	187,900
May 13, 2019	10.35	10.50	10.25	10.32	10.04	245,200
May 10, 2019	10.33	10.68	10.30	10.64	10.35	147,700
May 10, 2019	0.315 Dividend
May 09, 2019	10.81	10.84	10.36	10.54	9.94	586,900
May 08, 2019	10.74	11.03	10.74	10.81	10.20	160,000
May 07, 2019	10.91	11.06	10.67	10.74	10.13	277,100
May 06, 2019	10.86	11.19	10.86	10.95	10.33	160,800
May 03, 2019	10.85	11.20	10.85	11.06	10.44	76,700
May 02, 2019	10.90	11.02	10.75	10.80	10.19	118,300
May 01, 2019	10.93	10.98	10.71	10.84	10.23	98,300
Apr 30, 2019	10.94	11.12	10.85	10.93	10.31	109,200
Apr 29, 2019	10.97	11.30	10.73	10.81	10.20	220,400
Apr 26, 2019	10.88	10.96	10.79	10.90	10.28	97,000
Apr 25, 2019	11.11	11.11	10.85	10.87	10.26	154,500
Apr 24, 2019	11.23	11.28	11.00	11.08	10.45	134,000
Apr 23, 2019	11.28	11.38	11.18	11.23	10.60	79,400
Apr 22, 2019	11.05	11.33	11.05	11.20	10.57	145,100
Apr 18, 2019	11.12	11.13	10.93	11.12	10.49	77,700
Apr 17, 2019	11.19	11.25	11.01	11.15	10.52	173,900
Apr 16, 2019	11.27	11.34	11.10	11.19	10.56	114,900
Apr 15, 2019	11.21	11.29	11.13	11.24	10.60	135,700
Apr 12, 2019	11.29	11.35	11.11	11.19	10.56	92,400
Apr 11, 2019	11.27	11.40	11.18	11.26	10.62	95,800
Apr 10, 2019	11.07	11.35	11.07	11.34	10.70	163,000
Apr 09, 2019	11.36	11.36	11.02	11.09	10.46	99,900
Apr 08, 2019	11.32	11.49	11.17	11.37	10.73	243,200
Apr 05, 2019	11.20	11.31	10.89	11.29	10.65	177,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...