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
Jun 19, 2019	10.44	10.59	10.38	10.52	10.52	82,498
Jun 18, 2019	10.48	10.59	10.41	10.46	10.46	59,900
Jun 17, 2019	10.49	10.53	10.43	10.47	10.47	110,700
Jun 14, 2019	10.43	10.51	10.34	10.49	10.49	119,800
Jun 13, 2019	10.35	10.43	10.31	10.39	10.39	85,100
Jun 12, 2019	10.33	10.44	10.20	10.26	10.26	145,900
Jun 11, 2019	10.24	10.44	10.09	10.36	10.36	125,100
Jun 10, 2019	10.25	10.39	10.11	10.14	10.14	102,400
Jun 07, 2019	10.13	10.40	10.08	10.23	10.23	94,800
Jun 06, 2019	10.09	10.22	10.05	10.18	10.18	50,000
Jun 05, 2019	10.45	10.45	10.05	10.13	10.13	91,300
Jun 04, 2019	10.24	10.49	10.20	10.43	10.43	105,300
Jun 03, 2019	10.05	10.35	10.05	10.19	10.19	95,400
May 31, 2019	9.90	10.13	9.79	10.08	10.08	133,100
May 30, 2019	9.95	10.08	9.82	9.95	9.95	96,900
May 29, 2019	10.00	10.02	9.68	9.93	9.93	184,900
May 28, 2019	10.16	10.16	9.92	10.03	10.03	136,700
May 24, 2019	10.06	10.22	10.00	10.19	10.19	47,900
May 23, 2019	10.08	10.22	9.90	9.98	9.98	196,000
May 22, 2019	10.30	10.30	10.15	10.15	10.15	44,400
May 21, 2019	10.17	10.41	10.15	10.37	10.37	94,900
May 20, 2019	10.25	10.30	10.13	10.14	10.14	157,900
May 17, 2019	10.40	10.45	10.22	10.29	10.29	109,800
May 16, 2019	10.28	10.64	10.28	10.44	10.44	148,200
May 15, 2019	10.28	10.45	10.20	10.38	10.38	136,500
May 14, 2019	10.32	10.48	10.11	10.30	10.30	187,900
May 13, 2019	10.35	10.50	10.25	10.32	10.32	245,200
May 10, 2019	10.33	10.68	10.30	10.64	10.64	147,700
May 10, 2019	0.315 Dividend
May 09, 2019	10.81	10.84	10.36	10.54	10.23	586,900
May 08, 2019	10.74	11.03	10.74	10.81	10.49	160,000
May 07, 2019	10.91	11.06	10.67	10.74	10.42	277,100
May 06, 2019	10.86	11.19	10.86	10.95	10.62	160,800
May 03, 2019	10.85	11.20	10.85	11.06	10.73	76,700
May 02, 2019	10.90	11.02	10.75	10.80	10.48	118,300
May 01, 2019	10.93	10.98	10.71	10.84	10.52	98,300
Apr 30, 2019	10.94	11.12	10.85	10.93	10.60	109,200
Apr 29, 2019	10.97	11.30	10.73	10.81	10.49	220,400
Apr 26, 2019	10.88	10.96	10.79	10.90	10.57	97,000
Apr 25, 2019	11.11	11.11	10.85	10.87	10.55	154,500
Apr 24, 2019	11.23	11.28	11.00	11.08	10.75	134,000
Apr 23, 2019	11.28	11.38	11.18	11.23	10.89	79,400
Apr 22, 2019	11.05	11.33	11.05	11.20	10.87	145,100
Apr 18, 2019	11.12	11.13	10.93	11.12	10.79	77,700
Apr 17, 2019	11.19	11.25	11.01	11.15	10.82	173,900
Apr 16, 2019	11.27	11.34	11.10	11.19	10.86	114,900
Apr 15, 2019	11.21	11.29	11.13	11.24	10.90	135,700
Apr 12, 2019	11.29	11.35	11.11	11.19	10.86	92,400
Apr 11, 2019	11.27	11.40	11.18	11.26	10.92	95,800
Apr 10, 2019	11.07	11.35	11.07	11.34	11.00	163,000
Apr 09, 2019	11.36	11.36	11.02	11.09	10.76	99,900
Apr 08, 2019	11.32	11.49	11.17	11.37	11.03	243,200
Apr 05, 2019	11.20	11.31	10.89	11.29	10.95	177,500
Apr 04, 2019	10.67	11.28	10.67	11.22	10.88	304,500
Apr 03, 2019	10.34	10.73	10.34	10.63	10.31	244,900
Apr 02, 2019	10.45	10.65	10.30	10.35	10.04	201,000
Apr 01, 2019	10.46	10.78	10.41	10.51	10.20	159,000
Mar 29, 2019	10.96	11.00	10.30	10.48	10.17	317,300
Mar 28, 2019	10.83	11.90	10.51	10.71	10.39	472,700
Mar 28, 2019	7/1 Stock Split
Mar 27, 2019	15.54	16.03	15.54	16.03	15.55	56,500
Mar 26, 2019	15.61	15.82	15.54	15.61	15.14	89,100
Mar 25, 2019	15.68	15.75	15.47	15.54	15.08	68,900
Mar 22, 2019	15.75	16.03	15.68	15.68	15.21	28,700
Mar 21, 2019	15.89	16.24	15.89	15.96	15.48	33,300
Mar 20, 2019	16.17	16.24	15.61	15.89	15.42	330,800
Mar 19, 2019	16.59	16.59	16.10	16.31	15.82	42,200
Mar 18, 2019	16.10	16.66	16.10	16.59	16.09	67,100
Mar 15, 2019	16.17	16.59	16.03	16.10	15.62	161,800
Mar 14, 2019	16.59	16.94	16.03	16.17	15.69	85,500
Mar 13, 2019	16.38	17.36	16.31	16.52	16.03	133,600
Mar 12, 2019	15.82	16.52	15.82	16.45	15.96	84,600
Mar 11, 2019	15.05	15.82	15.05	15.75	15.28	77,500
Mar 08, 2019	15.47	15.47	15.12	15.12	14.67	53,500
Mar 07, 2019	15.54	15.61	15.47	15.47	15.01	252,900
Mar 06, 2019	15.75	15.89	15.61	15.68	15.21	260,600
Mar 05, 2019	15.82	16.03	15.68	15.82	15.35	426,000
Mar 04, 2019	15.75	15.96	15.75	15.82	15.35	255,100
Mar 01, 2019	15.89	16.03	15.68	15.82	15.35	456,300
Feb 28, 2019	16.10	16.10	15.89	15.96	15.48	319,600
Feb 27, 2019	16.10	16.17	16.03	16.03	15.55	346,900
Feb 26, 2019	16.03	16.24	16.03	16.10	15.62	341,400
Feb 25, 2019	15.96	16.17	15.96	16.17	15.69	309,400
Feb 22, 2019	15.82	15.96	15.82	15.96	15.48	260,100
Feb 21, 2019	16.03	16.03	15.75	15.89	15.42	391,300
Feb 20, 2019	16.03	16.17	15.89	15.89	15.42	550,700
Feb 19, 2019	16.10	16.17	15.89	16.17	15.69	309,000
Feb 15, 2019	15.96	16.10	15.82	15.96	15.48	460,200
Feb 14, 2019	16.03	16.03	15.68	15.82	15.35	321,500
Feb 13, 2019	15.89	16.10	15.75	15.96	15.48	486,800
Feb 12, 2019	15.26	15.89	15.26	15.82	15.35	506,900
Feb 11, 2019	15.26	15.33	15.05	15.12	14.67	246,600
Feb 08, 2019	15.12	15.33	15.12	15.26	14.80	111,300
Feb 07, 2019	15.40	15.40	14.98	15.19	14.74	455,300
Feb 06, 2019	15.54	15.61	15.19	15.33	14.87	431,700
Feb 05, 2019	15.75	15.89	15.47	15.61	15.14	509,100
Feb 04, 2019	15.75	15.89	15.54	15.82	15.35	462,300
Feb 04, 2019	0.045 Dividend
Feb 01, 2019	16.10	16.17	15.61	15.89	15.37	717,600
Jan 31, 2019	15.89	16.10	15.61	15.75	15.24	571,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...