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
Apr 18, 2019	11.12	11.13	10.93	11.12	11.12	77,700
Apr 17, 2019	11.19	11.25	11.01	11.15	11.15	173,900
Apr 16, 2019	11.27	11.34	11.10	11.19	11.19	114,900
Apr 15, 2019	11.21	11.29	11.13	11.24	11.24	135,700
Apr 12, 2019	11.29	11.35	11.11	11.19	11.19	92,400
Apr 11, 2019	11.27	11.40	11.18	11.26	11.26	95,800
Apr 10, 2019	11.07	11.35	11.07	11.34	11.34	163,000
Apr 09, 2019	11.36	11.36	11.02	11.09	11.09	99,900
Apr 08, 2019	11.32	11.49	11.17	11.37	11.37	243,200
Apr 05, 2019	11.20	11.31	10.89	11.29	11.29	177,500
Apr 04, 2019	10.67	11.28	10.67	11.22	11.22	304,500
Apr 03, 2019	10.34	10.73	10.34	10.63	10.63	244,900
Apr 02, 2019	10.45	10.65	10.30	10.35	10.35	201,000
Apr 01, 2019	10.46	10.78	10.41	10.51	10.51	159,000
Mar 29, 2019	10.96	11.00	10.30	10.48	10.48	317,300
Mar 28, 2019	10.83	11.90	10.51	10.71	10.71	472,700
Mar 28, 2019	7/1 Stock Split
Mar 27, 2019	15.54	16.03	15.54	16.03	16.03	56,500
Mar 26, 2019	15.61	15.82	15.54	15.61	15.61	89,100
Mar 25, 2019	15.68	15.75	15.47	15.54	15.54	68,900
Mar 22, 2019	15.75	16.03	15.68	15.68	15.68	28,700
Mar 21, 2019	15.89	16.24	15.89	15.96	15.96	33,300
Mar 20, 2019	16.17	16.24	15.61	15.89	15.89	330,800
Mar 19, 2019	16.59	16.59	16.10	16.31	16.31	42,200
Mar 18, 2019	16.10	16.66	16.10	16.59	16.59	67,100
Mar 15, 2019	16.17	16.59	16.03	16.10	16.10	161,800
Mar 14, 2019	16.59	16.94	16.03	16.17	16.17	85,500
Mar 13, 2019	16.38	17.36	16.31	16.52	16.52	133,600
Mar 12, 2019	15.82	16.52	15.82	16.45	16.45	84,600
Mar 11, 2019	15.05	15.82	15.05	15.75	15.75	77,500
Mar 08, 2019	15.47	15.47	15.12	15.12	15.12	53,500
Mar 07, 2019	15.54	15.61	15.47	15.47	15.47	252,900
Mar 06, 2019	15.75	15.89	15.61	15.68	15.68	260,600
Mar 05, 2019	15.82	16.03	15.68	15.82	15.82	426,000
Mar 04, 2019	15.75	15.96	15.75	15.82	15.82	255,100
Mar 01, 2019	15.89	16.03	15.68	15.82	15.82	456,300
Feb 28, 2019	16.10	16.10	15.89	15.96	15.96	319,600
Feb 27, 2019	16.10	16.17	16.03	16.03	16.03	346,900
Feb 26, 2019	16.03	16.24	16.03	16.10	16.10	341,400
Feb 25, 2019	15.96	16.17	15.96	16.17	16.17	309,400
Feb 22, 2019	15.82	15.96	15.82	15.96	15.96	260,100
Feb 21, 2019	16.03	16.03	15.75	15.89	15.89	391,300
Feb 20, 2019	16.03	16.17	15.89	15.89	15.89	550,700
Feb 19, 2019	16.10	16.17	15.89	16.17	16.17	309,000
Feb 15, 2019	15.96	16.10	15.82	15.96	15.96	460,200
Feb 14, 2019	16.03	16.03	15.68	15.82	15.82	321,500
Feb 13, 2019	15.89	16.10	15.75	15.96	15.96	486,800
Feb 12, 2019	15.26	15.89	15.26	15.82	15.82	506,900
Feb 11, 2019	15.26	15.33	15.05	15.12	15.12	246,600
Feb 08, 2019	15.12	15.33	15.12	15.26	15.26	111,300
Feb 07, 2019	15.40	15.40	14.98	15.19	15.19	455,300
Feb 06, 2019	15.54	15.61	15.19	15.33	15.33	431,700
Feb 05, 2019	15.75	15.89	15.47	15.61	15.61	509,100
Feb 04, 2019	15.75	15.89	15.54	15.82	15.82	462,300
Feb 04, 2019	0.045 Dividend
Feb 01, 2019	16.10	16.17	15.61	15.89	15.85	717,600
Jan 31, 2019	15.89	16.10	15.61	15.75	15.71	571,700
Jan 30, 2019	15.68	15.68	15.05	15.33	15.29	483,300
Jan 29, 2019	15.40	15.68	15.19	15.54	15.50	1,607,800
Jan 28, 2019	15.33	15.40	15.05	15.26	15.22	412,600
Jan 25, 2019	15.12	15.54	15.12	15.40	15.36	756,600
Jan 24, 2019	15.12	15.19	14.84	15.19	15.15	814,900
Jan 23, 2019	15.75	15.89	15.05	15.19	15.15	738,400
Jan 22, 2019	16.31	16.38	15.82	15.82	15.78	241,300
Jan 18, 2019	16.24	16.38	15.96	16.31	16.26	1,544,700
Jan 17, 2019	16.03	16.24	15.89	16.17	16.12	1,571,300
Jan 16, 2019	16.03	16.10	15.75	16.03	15.98	552,000
Jan 15, 2019	16.17	16.31	15.89	16.03	15.98	336,900
Jan 14, 2019	16.38	16.45	16.03	16.24	16.19	334,600
Jan 11, 2019	16.17	16.45	16.17	16.31	16.26	368,000
Jan 10, 2019	16.59	16.59	16.17	16.38	16.33	690,500
Jan 09, 2019	16.80	16.94	16.24	16.87	16.82	629,700
Jan 08, 2019	16.59	16.73	16.31	16.52	16.47	615,100
Jan 07, 2019	16.17	16.52	16.10	16.52	16.47	423,400
Jan 04, 2019	15.61	16.31	15.54	16.17	16.12	561,100
Jan 03, 2019	15.47	15.61	15.12	15.47	15.43	187,600
Jan 02, 2019	14.49	15.54	14.42	15.47	15.43	384,900
Dec 31, 2018	14.56	14.70	14.42	14.63	14.59	127,000
Dec 28, 2018	14.91	15.40	14.35	14.70	14.66	134,000
Dec 27, 2018	14.77	15.05	14.49	14.70	14.66	78,300
Dec 26, 2018	14.42	14.98	14.35	14.98	14.94	68,500
Dec 24, 2018	14.49	14.63	14.35	14.35	14.31	80,700
Dec 21, 2018	15.05	15.33	14.56	14.70	14.66	94,500
Dec 20, 2018	15.47	15.47	14.77	14.98	14.94	141,900
Dec 19, 2018	14.35	15.75	14.35	15.47	15.43	104,200
Dec 18, 2018	15.40	15.61	15.05	15.40	15.36	141,000
Dec 17, 2018	16.31	16.45	15.40	15.54	15.50	235,300
Dec 14, 2018	16.45	16.59	16.17	16.31	16.26	94,700
Dec 13, 2018	16.66	16.80	16.31	16.66	16.61	93,000
Dec 12, 2018	16.73	17.08	16.59	16.66	16.61	96,900
Dec 11, 2018	16.94	17.22	16.52	16.73	16.68	78,900
Dec 10, 2018	16.94	17.08	16.38	16.94	16.89	135,900
Dec 07, 2018	17.22	17.64	16.94	16.94	16.89	64,000
Dec 06, 2018	17.01	17.29	16.73	17.22	17.17	118,400
Dec 04, 2018	16.87	17.64	16.87	17.29	17.24	169,600
Dec 03, 2018	17.01	17.15	16.66	16.94	16.89	126,400
Nov 30, 2018	16.52	17.08	16.38	16.87	16.82	111,300
Nov 29, 2018	16.59	16.94	15.75	16.66	16.61	363,400
Nov 28, 2018	16.45	17.43	16.10	16.80	16.75	529,400
Nov 27, 2018	17.50	18.20	17.50	17.64	17.59	48,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...