U.S. markets open in 9 hours 18 minutes
S&P Futures
4,170.00-6.25(-0.15%)Dow Futures
33,987.00-94.00(-0.28%)Nasdaq Futures
14,041.75+12.25(+0.09%)
Capital Product Partners L.P. (CPLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.11+0.20 (+1.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | 10.88 | 11.20 | 10.80 | 11.11 | 11.11 | 72,200 |
| Apr 15, 2021 | 10.89 | 10.95 | 10.61 | 10.91 | 10.91 | 52,100 |
| Apr 14, 2021 | 10.66 | 10.97 | 10.58 | 10.90 | 10.90 | 58,100 |
| Apr 13, 2021 | 10.57 | 10.67 | 10.31 | 10.65 | 10.65 | 49,400 |
| Apr 12, 2021 | 10.62 | 10.79 | 10.47 | 10.63 | 10.63 | 48,600 |
| Apr 09, 2021 | 10.76 | 10.92 | 10.62 | 10.74 | 10.74 | 71,200 |
| Apr 08, 2021 | 10.90 | 10.94 | 10.67 | 10.81 | 10.81 | 52,100 |
| Apr 07, 2021 | 10.82 | 11.05 | 10.68 | 10.82 | 10.82 | 51,500 |
| Apr 06, 2021 | 10.90 | 11.07 | 10.82 | 10.84 | 10.84 | 35,800 |
| Apr 05, 2021 | 11.20 | 11.20 | 10.55 | 10.85 | 10.85 | 139,100 |
| Apr 01, 2021 | 11.24 | 11.24 | 10.90 | 11.01 | 11.01 | 54,300 |
| Mar 31, 2021 | 11.21 | 11.29 | 11.10 | 11.13 | 11.13 | 54,600 |
| Mar 30, 2021 | 11.10 | 11.29 | 11.03 | 11.20 | 11.20 | 39,200 |
| Mar 29, 2021 | 11.60 | 11.60 | 11.20 | 11.22 | 11.22 | 62,300 |
| Mar 26, 2021 | 11.43 | 11.67 | 11.31 | 11.64 | 11.64 | 67,600 |
| Mar 25, 2021 | 11.04 | 11.34 | 10.92 | 11.25 | 11.25 | 56,400 |
| Mar 24, 2021 | 11.38 | 11.80 | 11.02 | 11.20 | 11.20 | 108,900 |
| Mar 23, 2021 | 11.86 | 11.86 | 11.09 | 11.20 | 11.20 | 183,200 |
| Mar 22, 2021 | 11.32 | 11.95 | 11.32 | 11.76 | 11.76 | 245,700 |
| Mar 19, 2021 | 10.80 | 11.35 | 10.42 | 11.32 | 11.32 | 170,200 |
| Mar 18, 2021 | 10.93 | 11.58 | 10.66 | 10.72 | 10.72 | 179,300 |
| Mar 17, 2021 | 10.30 | 11.20 | 10.26 | 10.93 | 10.93 | 207,000 |
| Mar 16, 2021 | 10.67 | 10.67 | 10.23 | 10.23 | 10.23 | 85,600 |
| Mar 15, 2021 | 10.20 | 10.89 | 10.15 | 10.65 | 10.65 | 185,000 |
| Mar 12, 2021 | 10.12 | 10.30 | 9.96 | 10.17 | 10.17 | 142,400 |
| Mar 11, 2021 | 10.30 | 10.32 | 10.01 | 10.17 | 10.17 | 92,700 |
| Mar 10, 2021 | 10.00 | 10.44 | 9.92 | 10.32 | 10.32 | 217,800 |
| Mar 09, 2021 | 9.99 | 10.10 | 9.75 | 9.87 | 9.87 | 90,000 |
| Mar 08, 2021 | 9.85 | 10.10 | 9.84 | 9.94 | 9.94 | 75,400 |
| Mar 05, 2021 | 9.98 | 10.05 | 9.64 | 9.88 | 9.88 | 77,400 |
| Mar 04, 2021 | 9.88 | 10.09 | 9.64 | 9.86 | 9.86 | 166,600 |
| Mar 03, 2021 | 10.20 | 10.21 | 9.89 | 9.97 | 9.97 | 105,400 |
| Mar 02, 2021 | 9.70 | 10.13 | 9.70 | 9.96 | 9.96 | 90,500 |
| Mar 01, 2021 | 9.59 | 9.89 | 9.58 | 9.72 | 9.72 | 64,200 |
| Feb 26, 2021 | 9.62 | 9.86 | 9.54 | 9.59 | 9.59 | 44,300 |
| Feb 25, 2021 | 10.16 | 10.20 | 9.72 | 9.72 | 9.72 | 44,900 |
| Feb 24, 2021 | 9.87 | 10.20 | 9.82 | 10.20 | 10.20 | 62,700 |
| Feb 23, 2021 | 9.84 | 9.91 | 9.30 | 9.76 | 9.76 | 129,600 |
| Feb 22, 2021 | 9.93 | 10.26 | 9.90 | 9.98 | 9.98 | 64,500 |
| Feb 19, 2021 | 10.00 | 10.22 | 9.86 | 10.15 | 10.15 | 79,100 |
| Feb 18, 2021 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | 58,200 |
| Feb 17, 2021 | 10.30 | 10.30 | 9.94 | 10.04 | 10.04 | 141,300 |
| Feb 16, 2021 | 9.90 | 10.48 | 9.90 | 10.33 | 10.33 | 173,100 |
| Feb 12, 2021 | 9.86 | 10.43 | 9.86 | 10.28 | 10.28 | 211,700 |
| Feb 11, 2021 | 10.00 | 10.01 | 9.79 | 9.87 | 9.87 | 39,600 |
| Feb 10, 2021 | 10.19 | 10.24 | 9.90 | 9.99 | 9.99 | 74,100 |
| Feb 09, 2021 | 9.98 | 10.28 | 9.91 | 10.11 | 10.11 | 85,200 |
| Feb 08, 2021 | 9.92 | 10.46 | 9.92 | 10.06 | 10.06 | 207,500 |
| Feb 05, 2021 | 9.89 | 10.23 | 9.81 | 10.00 | 10.00 | 110,000 |
| Feb 04, 2021 | 9.69 | 10.00 | 9.59 | 9.75 | 9.75 | 144,300 |
| Feb 03, 2021 | 9.30 | 9.74 | 9.30 | 9.70 | 9.70 | 80,100 |
| Feb 02, 2021 | 9.20 | 9.35 | 9.02 | 9.32 | 9.32 | 78,300 |
| Feb 01, 2021 | 9.37 | 9.37 | 8.87 | 9.15 | 9.15 | 122,800 |
| Jan 29, 2021 | 8.97 | 9.42 | 8.79 | 9.39 | 9.39 | 450,500 |
| Jan 28, 2021 | 8.69 | 8.82 | 8.40 | 8.72 | 8.72 | 95,900 |
| Jan 27, 2021 | 8.83 | 8.83 | 8.37 | 8.70 | 8.70 | 56,700 |
| Jan 26, 2021 | 9.16 | 9.16 | 8.64 | 8.85 | 8.85 | 79,000 |
| Jan 25, 2021 | 9.25 | 9.25 | 8.67 | 9.18 | 9.18 | 127,300 |
| Jan 22, 2021 | 9.47 | 9.47 | 9.02 | 9.27 | 9.27 | 85,700 |
| Jan 21, 2021 | 9.61 | 9.85 | 9.39 | 9.52 | 9.52 | 105,100 |
| Jan 20, 2021 | 9.62 | 9.81 | 9.40 | 9.64 | 9.64 | 100,300 |
| Jan 19, 2021 | 9.44 | 9.82 | 9.44 | 9.55 | 9.55 | 170,200 |
| Jan 15, 2021 | 9.72 | 9.80 | 9.36 | 9.61 | 9.61 | 85,100 |
| Jan 14, 2021 | 9.37 | 9.79 | 9.35 | 9.67 | 9.67 | 64,600 |
| Jan 13, 2021 | 9.53 | 9.68 | 9.34 | 9.42 | 9.42 | 82,600 |
| Jan 12, 2021 | 9.40 | 9.80 | 9.31 | 9.60 | 9.60 | 176,900 |
| Jan 11, 2021 | 8.96 | 9.46 | 8.90 | 9.40 | 9.40 | 111,000 |
| Jan 08, 2021 | 9.10 | 9.22 | 8.90 | 8.96 | 8.96 | 75,000 |
| Jan 07, 2021 | 8.54 | 9.22 | 8.41 | 9.14 | 9.14 | 220,500 |
| Jan 06, 2021 | 8.50 | 8.74 | 8.45 | 8.54 | 8.54 | 94,500 |
| Jan 05, 2021 | 8.28 | 8.52 | 8.10 | 8.45 | 8.45 | 139,600 |
| Jan 04, 2021 | 8.12 | 8.37 | 8.00 | 8.23 | 8.23 | 82,300 |
| Dec 31, 2020 | 7.80 | 8.15 | 7.69 | 8.12 | 8.12 | 114,700 |
| Dec 30, 2020 | 7.57 | 7.93 | 7.57 | 7.78 | 7.78 | 143,000 |
| Dec 29, 2020 | 7.78 | 7.88 | 7.59 | 7.64 | 7.64 | 126,600 |
| Dec 28, 2020 | 8.04 | 8.04 | 7.72 | 7.78 | 7.78 | 136,100 |
| Dec 24, 2020 | 8.01 | 8.02 | 7.70 | 7.90 | 7.90 | 52,100 |
| Dec 23, 2020 | 7.72 | 7.99 | 7.66 | 7.90 | 7.90 | 146,800 |
| Dec 22, 2020 | 7.96 | 7.96 | 7.67 | 7.72 | 7.72 | 105,700 |
| Dec 21, 2020 | 7.89 | 8.06 | 7.76 | 7.99 | 7.99 | 132,000 |
| Dec 18, 2020 | 8.22 | 8.22 | 7.97 | 8.01 | 8.01 | 138,200 |
| Dec 17, 2020 | 8.09 | 8.21 | 8.05 | 8.18 | 8.18 | 75,700 |
| Dec 16, 2020 | 8.38 | 8.38 | 8.08 | 8.08 | 8.08 | 52,800 |
| Dec 15, 2020 | 8.10 | 8.39 | 8.09 | 8.33 | 8.33 | 55,000 |
| Dec 14, 2020 | 8.17 | 8.22 | 8.01 | 8.12 | 8.12 | 95,700 |
| Dec 11, 2020 | 7.86 | 8.22 | 7.86 | 8.01 | 8.01 | 123,100 |
| Dec 10, 2020 | 7.71 | 8.03 | 7.65 | 8.01 | 8.01 | 102,100 |
| Dec 09, 2020 | 7.77 | 7.92 | 7.64 | 7.80 | 7.80 | 60,900 |
| Dec 08, 2020 | 7.78 | 8.03 | 7.76 | 7.77 | 7.77 | 46,500 |
| Dec 07, 2020 | 7.93 | 7.93 | 7.77 | 7.85 | 7.85 | 56,200 |
| Dec 04, 2020 | 7.63 | 8.10 | 7.57 | 8.00 | 8.00 | 152,800 |
| Dec 03, 2020 | 7.64 | 7.71 | 7.50 | 7.62 | 7.62 | 71,400 |
| Dec 02, 2020 | 7.27 | 7.60 | 7.27 | 7.52 | 7.52 | 42,400 |
| Dec 01, 2020 | 7.70 | 7.74 | 7.43 | 7.49 | 7.49 | 54,500 |
| Nov 30, 2020 | 7.78 | 7.89 | 7.60 | 7.63 | 7.63 | 70,700 |
| Nov 27, 2020 | 7.80 | 7.84 | 7.67 | 7.75 | 7.75 | 53,600 |
| Nov 25, 2020 | 7.78 | 8.05 | 7.54 | 7.82 | 7.82 | 114,800 |
| Nov 24, 2020 | 7.78 | 7.84 | 7.51 | 7.69 | 7.69 | 188,800 |
| Nov 23, 2020 | 7.60 | 7.83 | 7.55 | 7.69 | 7.69 | 152,300 |
| Nov 20, 2020 | 7.55 | 7.60 | 7.50 | 7.52 | 7.52 | 38,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
