U.S. markets open in 9 hours 18 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202110.8811.2010.8011.1111.1172,200
Apr 15, 202110.8910.9510.6110.9110.9152,100
Apr 14, 202110.6610.9710.5810.9010.9058,100
Apr 13, 202110.5710.6710.3110.6510.6549,400
Apr 12, 202110.6210.7910.4710.6310.6348,600
Apr 09, 202110.7610.9210.6210.7410.7471,200
Apr 08, 202110.9010.9410.6710.8110.8152,100
Apr 07, 202110.8211.0510.6810.8210.8251,500
Apr 06, 202110.9011.0710.8210.8410.8435,800
Apr 05, 202111.2011.2010.5510.8510.85139,100
Apr 01, 202111.2411.2410.9011.0111.0154,300
Mar 31, 202111.2111.2911.1011.1311.1354,600
Mar 30, 202111.1011.2911.0311.2011.2039,200
Mar 29, 202111.6011.6011.2011.2211.2262,300
Mar 26, 202111.4311.6711.3111.6411.6467,600
Mar 25, 202111.0411.3410.9211.2511.2556,400
Mar 24, 202111.3811.8011.0211.2011.20108,900
Mar 23, 202111.8611.8611.0911.2011.20183,200
Mar 22, 202111.3211.9511.3211.7611.76245,700
Mar 19, 202110.8011.3510.4211.3211.32170,200
Mar 18, 202110.9311.5810.6610.7210.72179,300
Mar 17, 202110.3011.2010.2610.9310.93207,000
Mar 16, 202110.6710.6710.2310.2310.2385,600
Mar 15, 202110.2010.8910.1510.6510.65185,000
Mar 12, 202110.1210.309.9610.1710.17142,400
Mar 11, 202110.3010.3210.0110.1710.1792,700
Mar 10, 202110.0010.449.9210.3210.32217,800
Mar 09, 20219.9910.109.759.879.8790,000
Mar 08, 20219.8510.109.849.949.9475,400
Mar 05, 20219.9810.059.649.889.8877,400
Mar 04, 20219.8810.099.649.869.86166,600
Mar 03, 202110.2010.219.899.979.97105,400
Mar 02, 20219.7010.139.709.969.9690,500
Mar 01, 20219.599.899.589.729.7264,200
Feb 26, 20219.629.869.549.599.5944,300
Feb 25, 202110.1610.209.729.729.7244,900
Feb 24, 20219.8710.209.8210.2010.2062,700
Feb 23, 20219.849.919.309.769.76129,600
Feb 22, 20219.9310.269.909.989.9864,500
Feb 19, 202110.0010.229.8610.1510.1579,100
Feb 18, 202110.1010.209.909.909.9058,200
Feb 17, 202110.3010.309.9410.0410.04141,300
Feb 16, 20219.9010.489.9010.3310.33173,100
Feb 12, 20219.8610.439.8610.2810.28211,700
Feb 11, 202110.0010.019.799.879.8739,600
Feb 10, 202110.1910.249.909.999.9974,100
Feb 09, 20219.9810.289.9110.1110.1185,200
Feb 08, 20219.9210.469.9210.0610.06207,500
Feb 05, 20219.8910.239.8110.0010.00110,000
Feb 04, 20219.6910.009.599.759.75144,300
Feb 03, 20219.309.749.309.709.7080,100
Feb 02, 20219.209.359.029.329.3278,300
Feb 01, 20219.379.378.879.159.15122,800
Jan 29, 20218.979.428.799.399.39450,500
Jan 28, 20218.698.828.408.728.7295,900
Jan 27, 20218.838.838.378.708.7056,700
Jan 26, 20219.169.168.648.858.8579,000
Jan 25, 20219.259.258.679.189.18127,300
Jan 22, 20219.479.479.029.279.2785,700
Jan 21, 20219.619.859.399.529.52105,100
Jan 20, 20219.629.819.409.649.64100,300
Jan 19, 20219.449.829.449.559.55170,200
Jan 15, 20219.729.809.369.619.6185,100
Jan 14, 20219.379.799.359.679.6764,600
Jan 13, 20219.539.689.349.429.4282,600
Jan 12, 20219.409.809.319.609.60176,900
Jan 11, 20218.969.468.909.409.40111,000
Jan 08, 20219.109.228.908.968.9675,000
Jan 07, 20218.549.228.419.149.14220,500
Jan 06, 20218.508.748.458.548.5494,500
Jan 05, 20218.288.528.108.458.45139,600
Jan 04, 20218.128.378.008.238.2382,300
Dec 31, 20207.808.157.698.128.12114,700
Dec 30, 20207.577.937.577.787.78143,000
Dec 29, 20207.787.887.597.647.64126,600
Dec 28, 20208.048.047.727.787.78136,100
Dec 24, 20208.018.027.707.907.9052,100
Dec 23, 20207.727.997.667.907.90146,800
Dec 22, 20207.967.967.677.727.72105,700
Dec 21, 20207.898.067.767.997.99132,000
Dec 18, 20208.228.227.978.018.01138,200
Dec 17, 20208.098.218.058.188.1875,700
Dec 16, 20208.388.388.088.088.0852,800
Dec 15, 20208.108.398.098.338.3355,000
Dec 14, 20208.178.228.018.128.1295,700
Dec 11, 20207.868.227.868.018.01123,100
Dec 10, 20207.718.037.658.018.01102,100
Dec 09, 20207.777.927.647.807.8060,900
Dec 08, 20207.788.037.767.777.7746,500
Dec 07, 20207.937.937.777.857.8556,200
Dec 04, 20207.638.107.578.008.00152,800
Dec 03, 20207.647.717.507.627.6271,400
Dec 02, 20207.277.607.277.527.5242,400
Dec 01, 20207.707.747.437.497.4954,500
Nov 30, 20207.787.897.607.637.6370,700
Nov 27, 20207.807.847.677.757.7553,600
Nov 25, 20207.788.057.547.827.82114,800
Nov 24, 20207.787.847.517.697.69188,800
Nov 23, 20207.607.837.557.697.69152,300
Nov 20, 20207.557.607.507.527.5238,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...