CPLP - Capital Product Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.4210.5210.2910.4010.40140,000
Aug 22, 201910.6610.7510.4510.5310.5369,900
Aug 21, 201910.6410.8610.6110.6510.65197,200
Aug 20, 201910.6510.7710.5810.6710.6772,500
Aug 19, 201910.7010.8210.6510.7110.7153,200
Aug 16, 201910.2010.6210.2010.6210.6272,100
Aug 15, 201910.1510.2410.0110.1710.1769,400
Aug 14, 201910.4310.4310.0110.0610.06159,400
Aug 13, 201910.4610.5410.3810.4810.4888,700
Aug 12, 201910.5710.6110.4110.4510.4579,600
Aug 09, 201910.7910.7910.5510.6110.6159,200
Aug 08, 201910.8910.9110.7310.7610.7662,400
Aug 07, 201910.8410.9010.6110.7510.75112,100
Aug 06, 201910.9110.9910.8210.8610.8680,900
Aug 05, 201911.1011.1010.6910.9010.90108,700
Aug 02, 201911.1711.1710.8511.1411.1487,200
Aug 01, 201911.2611.4411.0611.2011.20157,800
Aug 01, 20190.315 Dividend
Jul 31, 201911.4711.6911.3111.4811.16132,600
Jul 30, 201911.1311.3111.0311.2510.9498,000
Jul 29, 201911.2711.3711.0811.2010.8988,200
Jul 26, 201911.2611.3511.2111.3111.0037,800
Jul 25, 201911.3711.5111.1911.2710.9685,500
Jul 24, 201911.2311.4511.2311.3211.0199,000
Jul 23, 201911.2611.3811.1211.2310.9272,200
Jul 22, 201911.1611.3411.1111.2410.93108,000
Jul 19, 201911.3211.4411.1511.1510.84170,500
Jul 18, 201911.3711.4111.2011.3111.00163,300
Jul 17, 201911.6911.6911.3711.4211.11133,000
Jul 16, 201911.6311.8611.5511.6911.3782,400
Jul 15, 201911.5111.6711.4511.5811.26131,400
Jul 12, 201911.1911.5211.1211.4311.12216,100
Jul 11, 201911.1011.2011.0011.1810.87222,200
Jul 10, 201910.5511.1010.5511.0810.78371,800
Jul 09, 201910.3110.5410.3110.5010.2171,400
Jul 08, 201910.4010.4510.2910.3510.0797,200
Jul 05, 201910.3010.4910.3010.4010.1180,300
Jul 03, 201910.3110.4210.2510.3610.0851,400
Jul 02, 201910.3610.4210.1910.3510.0763,500
Jul 01, 201910.5010.6010.3610.3910.1087,800
Jun 28, 201910.3910.5010.3510.5010.2168,600
Jun 27, 201910.3710.4910.3410.4110.1256,200
Jun 26, 201910.1610.4910.1610.4010.1162,900
Jun 25, 201910.3510.409.9810.169.88193,700
Jun 24, 201910.4810.5010.3110.4210.1376,000
Jun 21, 201910.5510.6010.4510.5510.26249,300
Jun 20, 201910.5910.6010.4510.5210.2367,400
Jun 19, 201910.4410.6010.3810.5210.2382,600
Jun 18, 201910.4810.5910.4110.4610.1759,900
Jun 17, 201910.4910.5310.4310.4710.18110,700
Jun 14, 201910.4310.5110.3410.4910.20119,800
Jun 13, 201910.3510.4310.3110.3910.1085,100
Jun 12, 201910.3310.4410.2010.269.98145,900
Jun 11, 201910.2410.4410.0910.3610.08125,100
Jun 10, 201910.2510.3910.1110.149.86102,400
Jun 07, 201910.1310.4010.0810.239.9594,800
Jun 06, 201910.0910.2210.0510.189.9050,000
Jun 05, 201910.4510.4510.0510.139.8591,300
Jun 04, 201910.2410.4910.2010.4310.14105,300
Jun 03, 201910.0510.3510.0510.199.9195,400
May 31, 20199.9010.139.7910.089.80133,100
May 30, 20199.9510.089.829.959.6896,900
May 29, 201910.0010.029.689.939.66184,900
May 28, 201910.1610.169.9210.039.75136,700
May 24, 201910.0610.2210.0010.199.9147,900
May 23, 201910.0810.229.909.989.71196,000
May 22, 201910.3010.3010.1510.159.8744,400
May 21, 201910.1710.4110.1510.3710.0994,900
May 20, 201910.2510.3010.1310.149.86157,900
May 17, 201910.4010.4510.2210.2910.01109,800
May 16, 201910.2810.6410.2810.4410.15148,200
May 15, 201910.2810.4510.2010.3810.10136,500
May 14, 201910.3210.4810.1110.3010.02187,900
May 13, 201910.3510.5010.2510.3210.04245,200
May 10, 201910.3310.6810.3010.6410.35147,700
May 10, 20190.315 Dividend
May 09, 201910.8110.8410.3610.549.94586,900
May 08, 201910.7411.0310.7410.8110.20160,000
May 07, 201910.9111.0610.6710.7410.13277,100
May 06, 201910.8611.1910.8610.9510.33160,800
May 03, 201910.8511.2010.8511.0610.4476,700
May 02, 201910.9011.0210.7510.8010.19118,300
May 01, 201910.9310.9810.7110.8410.2398,300
Apr 30, 201910.9411.1210.8510.9310.31109,200
Apr 29, 201910.9711.3010.7310.8110.20220,400
Apr 26, 201910.8810.9610.7910.9010.2897,000
Apr 25, 201911.1111.1110.8510.8710.26154,500
Apr 24, 201911.2311.2811.0011.0810.45134,000
Apr 23, 201911.2811.3811.1811.2310.6079,400
Apr 22, 201911.0511.3311.0511.2010.57145,100
Apr 18, 201911.1211.1310.9311.1210.4977,700
Apr 17, 201911.1911.2511.0111.1510.52173,900
Apr 16, 201911.2711.3411.1011.1910.56114,900
Apr 15, 201911.2111.2911.1311.2410.60135,700
Apr 12, 201911.2911.3511.1111.1910.5692,400
Apr 11, 201911.2711.4011.1811.2610.6295,800
Apr 10, 201911.0711.3511.0711.3410.70163,000
Apr 09, 201911.3611.3611.0211.0910.4699,900
Apr 08, 201911.3211.4911.1711.3710.73243,200
Apr 05, 201911.2011.3110.8911.2910.65177,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...