CPLP - Capital Product Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.1211.1310.9311.1211.1277,700
Apr 17, 201911.1911.2511.0111.1511.15173,900
Apr 16, 201911.2711.3411.1011.1911.19114,900
Apr 15, 201911.2111.2911.1311.2411.24135,700
Apr 12, 201911.2911.3511.1111.1911.1992,400
Apr 11, 201911.2711.4011.1811.2611.2695,800
Apr 10, 201911.0711.3511.0711.3411.34163,000
Apr 09, 201911.3611.3611.0211.0911.0999,900
Apr 08, 201911.3211.4911.1711.3711.37243,200
Apr 05, 201911.2011.3110.8911.2911.29177,500
Apr 04, 201910.6711.2810.6711.2211.22304,500
Apr 03, 201910.3410.7310.3410.6310.63244,900
Apr 02, 201910.4510.6510.3010.3510.35201,000
Apr 01, 201910.4610.7810.4110.5110.51159,000
Mar 29, 201910.9611.0010.3010.4810.48317,300
Mar 28, 201910.8311.9010.5110.7110.71472,700
Mar 28, 20197/1 Stock Split
Mar 27, 201915.5416.0315.5416.0316.0356,500
Mar 26, 201915.6115.8215.5415.6115.6189,100
Mar 25, 201915.6815.7515.4715.5415.5468,900
Mar 22, 201915.7516.0315.6815.6815.6828,700
Mar 21, 201915.8916.2415.8915.9615.9633,300
Mar 20, 201916.1716.2415.6115.8915.89330,800
Mar 19, 201916.5916.5916.1016.3116.3142,200
Mar 18, 201916.1016.6616.1016.5916.5967,100
Mar 15, 201916.1716.5916.0316.1016.10161,800
Mar 14, 201916.5916.9416.0316.1716.1785,500
Mar 13, 201916.3817.3616.3116.5216.52133,600
Mar 12, 201915.8216.5215.8216.4516.4584,600
Mar 11, 201915.0515.8215.0515.7515.7577,500
Mar 08, 201915.4715.4715.1215.1215.1253,500
Mar 07, 201915.5415.6115.4715.4715.47252,900
Mar 06, 201915.7515.8915.6115.6815.68260,600
Mar 05, 201915.8216.0315.6815.8215.82426,000
Mar 04, 201915.7515.9615.7515.8215.82255,100
Mar 01, 201915.8916.0315.6815.8215.82456,300
Feb 28, 201916.1016.1015.8915.9615.96319,600
Feb 27, 201916.1016.1716.0316.0316.03346,900
Feb 26, 201916.0316.2416.0316.1016.10341,400
Feb 25, 201915.9616.1715.9616.1716.17309,400
Feb 22, 201915.8215.9615.8215.9615.96260,100
Feb 21, 201916.0316.0315.7515.8915.89391,300
Feb 20, 201916.0316.1715.8915.8915.89550,700
Feb 19, 201916.1016.1715.8916.1716.17309,000
Feb 15, 201915.9616.1015.8215.9615.96460,200
Feb 14, 201916.0316.0315.6815.8215.82321,500
Feb 13, 201915.8916.1015.7515.9615.96486,800
Feb 12, 201915.2615.8915.2615.8215.82506,900
Feb 11, 201915.2615.3315.0515.1215.12246,600
Feb 08, 201915.1215.3315.1215.2615.26111,300
Feb 07, 201915.4015.4014.9815.1915.19455,300
Feb 06, 201915.5415.6115.1915.3315.33431,700
Feb 05, 201915.7515.8915.4715.6115.61509,100
Feb 04, 201915.7515.8915.5415.8215.82462,300
Feb 04, 20190.045 Dividend
Feb 01, 201916.1016.1715.6115.8915.85717,600
Jan 31, 201915.8916.1015.6115.7515.71571,700
Jan 30, 201915.6815.6815.0515.3315.29483,300
Jan 29, 201915.4015.6815.1915.5415.501,607,800
Jan 28, 201915.3315.4015.0515.2615.22412,600
Jan 25, 201915.1215.5415.1215.4015.36756,600
Jan 24, 201915.1215.1914.8415.1915.15814,900
Jan 23, 201915.7515.8915.0515.1915.15738,400
Jan 22, 201916.3116.3815.8215.8215.78241,300
Jan 18, 201916.2416.3815.9616.3116.261,544,700
Jan 17, 201916.0316.2415.8916.1716.121,571,300
Jan 16, 201916.0316.1015.7516.0315.98552,000
Jan 15, 201916.1716.3115.8916.0315.98336,900
Jan 14, 201916.3816.4516.0316.2416.19334,600
Jan 11, 201916.1716.4516.1716.3116.26368,000
Jan 10, 201916.5916.5916.1716.3816.33690,500
Jan 09, 201916.8016.9416.2416.8716.82629,700
Jan 08, 201916.5916.7316.3116.5216.47615,100
Jan 07, 201916.1716.5216.1016.5216.47423,400
Jan 04, 201915.6116.3115.5416.1716.12561,100
Jan 03, 201915.4715.6115.1215.4715.43187,600
Jan 02, 201914.4915.5414.4215.4715.43384,900
Dec 31, 201814.5614.7014.4214.6314.59127,000
Dec 28, 201814.9115.4014.3514.7014.66134,000
Dec 27, 201814.7715.0514.4914.7014.6678,300
Dec 26, 201814.4214.9814.3514.9814.9468,500
Dec 24, 201814.4914.6314.3514.3514.3180,700
Dec 21, 201815.0515.3314.5614.7014.6694,500
Dec 20, 201815.4715.4714.7714.9814.94141,900
Dec 19, 201814.3515.7514.3515.4715.43104,200
Dec 18, 201815.4015.6115.0515.4015.36141,000
Dec 17, 201816.3116.4515.4015.5415.50235,300
Dec 14, 201816.4516.5916.1716.3116.2694,700
Dec 13, 201816.6616.8016.3116.6616.6193,000
Dec 12, 201816.7317.0816.5916.6616.6196,900
Dec 11, 201816.9417.2216.5216.7316.6878,900
Dec 10, 201816.9417.0816.3816.9416.89135,900
Dec 07, 201817.2217.6416.9416.9416.8964,000
Dec 06, 201817.0117.2916.7317.2217.17118,400
Dec 04, 201816.8717.6416.8717.2917.24169,600
Dec 03, 201817.0117.1516.6616.9416.89126,400
Nov 30, 201816.5217.0816.3816.8716.82111,300
Nov 29, 201816.5916.9415.7516.6616.61363,400
Nov 28, 201816.4517.4316.1016.8016.75529,400
Nov 27, 201817.5018.2017.5017.6417.5948,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...