NasdaqGS - Delayed Quote • USD
Capital Product Partners L.P. (CPLP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.35 | 16.65 | 16.21 | 16.65 | 16.65 | 17,500 |
Apr 25, 2024 | 16.50 | 16.50 | 15.97 | 16.20 | 16.20 | 11,200 |
Apr 24, 2024 | 16.79 | 16.79 | 16.14 | 16.50 | 16.50 | 14,600 |
Apr 23, 2024 | 16.60 | 16.93 | 16.51 | 16.89 | 16.89 | 8,000 |
Apr 22, 2024 | 16.76 | 16.80 | 16.50 | 16.75 | 16.75 | 6,600 |
Apr 19, 2024 | 16.78 | 17.34 | 16.53 | 16.90 | 16.90 | 13,400 |
Apr 18, 2024 | 16.81 | 17.01 | 15.86 | 16.93 | 16.93 | 28,200 |
Apr 17, 2024 | 16.71 | 17.01 | 16.41 | 16.74 | 16.74 | 43,300 |
Apr 16, 2024 | 16.00 | 16.69 | 16.00 | 16.62 | 16.62 | 45,600 |
Apr 15, 2024 | 16.47 | 16.59 | 15.66 | 16.15 | 16.15 | 10,800 |
Apr 12, 2024 | 16.63 | 16.72 | 15.36 | 16.48 | 16.48 | 62,500 |
Apr 11, 2024 | 17.40 | 17.54 | 16.61 | 16.80 | 16.80 | 28,800 |
Apr 10, 2024 | 16.74 | 17.40 | 16.46 | 17.40 | 17.40 | 27,100 |
Apr 9, 2024 | 16.90 | 17.01 | 16.75 | 16.91 | 16.91 | 17,400 |
Apr 8, 2024 | 17.00 | 17.17 | 16.58 | 17.02 | 17.02 | 19,200 |
Apr 5, 2024 | 16.84 | 17.24 | 16.63 | 17.19 | 17.19 | 52,900 |
Apr 4, 2024 | 17.05 | 17.05 | 16.85 | 16.90 | 16.90 | 4,800 |
Apr 3, 2024 | 17.12 | 17.24 | 17.05 | 17.05 | 17.05 | 6,600 |
Apr 2, 2024 | 17.20 | 17.26 | 17.05 | 17.12 | 17.12 | 12,100 |
Apr 1, 2024 | 17.31 | 17.41 | 17.23 | 17.26 | 17.26 | 6,700 |
Mar 28, 2024 | 17.39 | 17.66 | 17.29 | 17.40 | 17.40 | 9,900 |
Mar 27, 2024 | 17.17 | 17.71 | 17.17 | 17.45 | 17.45 | 17,100 |
Mar 26, 2024 | 17.50 | 17.64 | 17.25 | 17.43 | 17.43 | 9,500 |
Mar 25, 2024 | 17.70 | 17.94 | 17.48 | 17.50 | 17.50 | 17,000 |
Mar 22, 2024 | 17.90 | 18.01 | 17.47 | 17.71 | 17.71 | 9,400 |
Mar 21, 2024 | 17.79 | 18.08 | 17.79 | 17.93 | 17.93 | 26,000 |
Mar 20, 2024 | 17.85 | 17.95 | 17.60 | 17.91 | 17.91 | 16,400 |
Mar 19, 2024 | 17.92 | 18.11 | 17.74 | 17.93 | 17.93 | 49,000 |
Mar 18, 2024 | 17.94 | 18.06 | 17.62 | 18.04 | 18.04 | 16,600 |
Mar 15, 2024 | 17.97 | 18.20 | 17.84 | 17.84 | 17.84 | 50,600 |
Mar 14, 2024 | 18.49 | 18.78 | 18.06 | 18.21 | 18.21 | 100,200 |
Mar 13, 2024 | 17.70 | 18.70 | 17.70 | 18.43 | 18.43 | 104,100 |
Mar 12, 2024 | 17.45 | 18.15 | 17.29 | 17.96 | 17.96 | 78,900 |
Mar 11, 2024 | 17.29 | 17.47 | 17.25 | 17.40 | 17.40 | 35,400 |
Mar 8, 2024 | 17.49 | 17.49 | 17.11 | 17.45 | 17.45 | 31,500 |
Mar 7, 2024 | 17.86 | 17.86 | 17.22 | 17.40 | 17.40 | 90,000 |
Mar 6, 2024 | 17.18 | 17.95 | 17.07 | 17.89 | 17.89 | 222,700 |
Mar 5, 2024 | 16.95 | 17.34 | 16.95 | 17.18 | 17.18 | 25,100 |
Mar 4, 2024 | 17.40 | 17.40 | 17.03 | 17.07 | 17.07 | 25,400 |
Mar 1, 2024 | 17.38 | 17.46 | 17.07 | 17.29 | 17.29 | 56,100 |
Feb 29, 2024 | 17.22 | 17.60 | 17.04 | 17.40 | 17.40 | 73,900 |
Feb 28, 2024 | 17.11 | 17.30 | 17.02 | 17.29 | 17.29 | 58,500 |
Feb 27, 2024 | 17.03 | 17.51 | 16.78 | 17.04 | 17.04 | 90,100 |
Feb 26, 2024 | 18.21 | 18.22 | 17.55 | 17.55 | 17.55 | 45,600 |
Feb 23, 2024 | 18.10 | 18.49 | 17.94 | 18.12 | 18.12 | 187,700 |
Feb 22, 2024 | 17.94 | 18.41 | 17.94 | 18.16 | 18.16 | 47,900 |
Feb 21, 2024 | 17.97 | 18.61 | 17.97 | 18.10 | 18.10 | 121,500 |
Feb 20, 2024 | 18.42 | 18.65 | 18.00 | 18.14 | 18.14 | 125,000 |
Feb 16, 2024 | 18.30 | 18.72 | 18.30 | 18.35 | 18.35 | 192,300 |
Feb 15, 2024 | 17.97 | 18.66 | 17.97 | 18.48 | 18.48 | 108,100 |
Feb 14, 2024 | 18.12 | 18.16 | 17.76 | 17.96 | 17.96 | 34,900 |
Feb 13, 2024 | 18.12 | 18.73 | 17.68 | 17.94 | 17.94 | 225,000 |
Feb 12, 2024 | 18.22 | 18.85 | 18.02 | 18.45 | 18.45 | 101,100 |
Feb 9, 2024 | 18.25 | 18.57 | 18.15 | 18.32 | 18.32 | 69,500 |
Feb 8, 2024 | 17.78 | 18.67 | 17.78 | 18.37 | 18.37 | 86,900 |
Feb 7, 2024 | 17.80 | 18.00 | 17.79 | 17.90 | 17.90 | 29,300 |
Feb 6, 2024 | 17.87 | 18.20 | 17.87 | 17.90 | 17.90 | 31,600 |
Feb 5, 2024 | 0.15 Dividend | |||||
Feb 5, 2024 | 18.35 | 18.35 | 17.80 | 18.03 | 18.03 | 118,500 |
Feb 2, 2024 | 17.27 | 18.35 | 17.27 | 18.35 | 18.20 | 139,700 |
Feb 1, 2024 | 18.21 | 18.28 | 17.11 | 17.80 | 17.65 | 211,200 |
Jan 31, 2024 | 18.36 | 18.41 | 17.84 | 18.20 | 18.05 | 167,900 |
Jan 30, 2024 | 17.88 | 18.46 | 17.54 | 18.26 | 18.11 | 215,500 |
Jan 29, 2024 | 18.26 | 18.26 | 17.75 | 17.86 | 17.71 | 87,800 |
Jan 26, 2024 | 17.75 | 18.35 | 17.70 | 18.25 | 18.10 | 651,400 |
Jan 25, 2024 | 17.87 | 17.90 | 17.20 | 17.77 | 17.62 | 93,100 |
Jan 24, 2024 | 17.62 | 17.87 | 17.47 | 17.80 | 17.65 | 110,500 |
Jan 23, 2024 | 17.85 | 17.90 | 17.26 | 17.77 | 17.62 | 186,200 |
Jan 22, 2024 | 18.23 | 18.30 | 17.57 | 17.94 | 17.79 | 353,200 |
Jan 19, 2024 | 18.00 | 18.22 | 17.60 | 18.10 | 17.95 | 218,700 |
Jan 18, 2024 | 17.90 | 18.14 | 17.56 | 18.07 | 17.92 | 378,500 |
Jan 17, 2024 | 17.00 | 17.80 | 16.29 | 17.73 | 17.59 | 634,000 |
Jan 16, 2024 | 17.00 | 17.09 | 16.80 | 17.03 | 16.89 | 165,600 |
Jan 12, 2024 | 17.00 | 17.19 | 16.93 | 17.05 | 16.91 | 167,700 |
Jan 11, 2024 | 17.03 | 17.13 | 16.73 | 17.03 | 16.89 | 376,600 |
Jan 10, 2024 | 17.00 | 17.30 | 16.70 | 17.13 | 16.99 | 113,600 |
Jan 9, 2024 | 16.25 | 17.11 | 16.10 | 17.11 | 16.97 | 396,800 |
Jan 8, 2024 | 16.11 | 16.21 | 16.05 | 16.12 | 15.99 | 296,200 |
Jan 5, 2024 | 15.50 | 16.16 | 15.50 | 16.10 | 15.97 | 254,600 |
Jan 4, 2024 | 15.10 | 15.60 | 15.10 | 15.50 | 15.37 | 1,602,600 |
Jan 3, 2024 | 14.50 | 15.28 | 14.50 | 15.07 | 14.95 | 97,400 |
Jan 2, 2024 | 14.34 | 14.64 | 14.10 | 14.35 | 14.23 | 54,800 |
Dec 29, 2023 | 13.85 | 14.33 | 13.85 | 14.20 | 14.08 | 170,000 |
Dec 28, 2023 | 13.67 | 13.89 | 13.52 | 13.81 | 13.70 | 59,100 |
Dec 27, 2023 | 13.41 | 13.63 | 13.41 | 13.62 | 13.51 | 41,200 |
Dec 26, 2023 | 13.63 | 13.72 | 13.51 | 13.61 | 13.50 | 33,900 |
Dec 22, 2023 | 13.78 | 13.81 | 13.67 | 13.71 | 13.60 | 38,100 |
Dec 21, 2023 | 13.67 | 13.77 | 13.67 | 13.77 | 13.66 | 16,700 |
Dec 20, 2023 | 13.68 | 13.84 | 13.53 | 13.64 | 13.53 | 51,500 |
Dec 19, 2023 | 13.54 | 13.68 | 13.54 | 13.65 | 13.54 | 8,200 |
Dec 18, 2023 | 13.61 | 13.85 | 13.48 | 13.51 | 13.40 | 41,200 |
Dec 15, 2023 | 13.71 | 13.94 | 13.71 | 13.80 | 13.69 | 29,100 |
Dec 14, 2023 | 13.60 | 13.85 | 13.51 | 13.75 | 13.64 | 38,700 |
Dec 13, 2023 | 13.11 | 13.65 | 13.11 | 13.61 | 13.50 | 85,500 |
Dec 12, 2023 | 13.21 | 13.29 | 13.10 | 13.15 | 13.04 | 390,000 |
Dec 11, 2023 | 13.50 | 13.51 | 13.21 | 13.24 | 13.13 | 84,700 |
Dec 8, 2023 | 13.40 | 13.68 | 13.34 | 13.41 | 13.30 | 93,400 |
Dec 7, 2023 | 13.58 | 13.65 | 13.30 | 13.53 | 13.42 | 43,000 |
Dec 6, 2023 | 13.76 | 13.76 | 13.51 | 13.53 | 13.42 | 27,000 |
Dec 5, 2023 | 13.80 | 14.00 | 13.69 | 13.78 | 13.67 | 51,900 |
Dec 4, 2023 | 13.73 | 13.88 | 13.50 | 13.84 | 13.73 | 47,500 |
Dec 1, 2023 | 13.35 | 13.89 | 13.20 | 13.64 | 13.53 | 34,100 |
Nov 30, 2023 | 14.13 | 14.13 | 13.24 | 13.34 | 13.23 | 58,200 |
Nov 29, 2023 | 13.82 | 14.13 | 13.80 | 14.02 | 13.91 | 27,500 |
Nov 28, 2023 | 14.08 | 14.25 | 13.80 | 13.80 | 13.69 | 21,900 |
Nov 27, 2023 | 14.22 | 14.45 | 14.22 | 14.22 | 14.10 | 13,900 |
Nov 24, 2023 | 14.29 | 14.32 | 14.12 | 14.32 | 14.20 | 31,300 |
Nov 22, 2023 | 14.40 | 14.40 | 13.95 | 14.20 | 14.08 | 43,700 |
Nov 21, 2023 | 14.50 | 14.52 | 14.13 | 14.45 | 14.33 | 32,100 |
Nov 20, 2023 | 14.18 | 14.65 | 14.14 | 14.43 | 14.31 | 111,000 |
Nov 17, 2023 | 13.83 | 14.24 | 13.81 | 14.10 | 13.98 | 35,200 |
Nov 16, 2023 | 14.05 | 14.05 | 13.85 | 13.85 | 13.74 | 52,200 |
Nov 15, 2023 | 14.10 | 14.10 | 13.75 | 13.90 | 13.79 | 237,100 |
Nov 14, 2023 | 13.94 | 14.30 | 13.79 | 14.00 | 13.89 | 73,800 |
Nov 13, 2023 | 13.94 | 13.95 | 13.30 | 13.85 | 13.74 | 82,100 |
Nov 10, 2023 | 13.01 | 13.35 | 12.84 | 13.00 | 12.89 | 13,200 |
Nov 9, 2023 | 13.16 | 13.16 | 12.70 | 12.93 | 12.82 | 9,800 |
Nov 8, 2023 | 13.00 | 13.15 | 12.91 | 12.95 | 12.84 | 14,200 |
Nov 7, 2023 | 13.33 | 13.33 | 13.03 | 13.03 | 12.92 | 12,500 |
Nov 6, 2023 | 13.42 | 13.48 | 13.11 | 13.36 | 13.25 | 7,100 |
Nov 3, 2023 | 0.15 Dividend | |||||
Nov 3, 2023 | 13.44 | 13.60 | 13.44 | 13.49 | 13.38 | 2,800 |
Nov 2, 2023 | 13.43 | 13.61 | 13.40 | 13.45 | 13.19 | 28,900 |
Nov 1, 2023 | 13.63 | 13.66 | 13.40 | 13.42 | 13.16 | 24,600 |
Oct 31, 2023 | 13.58 | 13.74 | 13.56 | 13.73 | 13.47 | 12,400 |
Oct 30, 2023 | 13.62 | 13.82 | 13.55 | 13.62 | 13.36 | 8,500 |
Oct 27, 2023 | 13.77 | 13.91 | 13.57 | 13.66 | 13.40 | 14,500 |
Oct 26, 2023 | 13.62 | 13.82 | 13.55 | 13.75 | 13.49 | 16,300 |
Oct 25, 2023 | 13.74 | 13.89 | 13.61 | 13.74 | 13.48 | 5,900 |
Oct 24, 2023 | 13.70 | 14.03 | 13.70 | 13.83 | 13.56 | 4,900 |
Oct 23, 2023 | 13.82 | 14.04 | 13.70 | 13.90 | 13.63 | 16,800 |
Oct 20, 2023 | 13.82 | 13.99 | 13.82 | 13.90 | 13.63 | 6,700 |
Oct 19, 2023 | 14.05 | 14.05 | 13.97 | 13.97 | 13.70 | 5,800 |
Oct 18, 2023 | 14.26 | 14.26 | 13.93 | 13.93 | 13.66 | 11,900 |
Oct 17, 2023 | 14.36 | 14.44 | 14.08 | 14.17 | 13.90 | 4,300 |
Oct 16, 2023 | 14.37 | 14.60 | 14.23 | 14.36 | 14.08 | 9,400 |
Oct 13, 2023 | 14.21 | 14.75 | 14.10 | 14.34 | 14.06 | 18,500 |
Oct 12, 2023 | 14.20 | 14.49 | 14.10 | 14.25 | 13.98 | 4,400 |
Oct 11, 2023 | 14.20 | 14.43 | 14.04 | 14.15 | 13.88 | 18,800 |
Oct 10, 2023 | 14.28 | 14.50 | 14.07 | 14.43 | 14.15 | 32,000 |
Oct 9, 2023 | 13.82 | 14.57 | 13.82 | 14.03 | 13.76 | 65,600 |
Oct 6, 2023 | 13.78 | 14.35 | 13.73 | 13.91 | 13.64 | 35,900 |
Oct 5, 2023 | 13.79 | 14.07 | 13.72 | 13.72 | 13.46 | 4,300 |
Oct 4, 2023 | 13.99 | 14.00 | 13.65 | 13.84 | 13.57 | 34,900 |
Oct 3, 2023 | 13.79 | 14.14 | 13.57 | 13.84 | 13.57 | 23,100 |
Oct 2, 2023 | 13.97 | 14.16 | 13.41 | 13.90 | 13.63 | 20,800 |
Sep 29, 2023 | 13.96 | 14.25 | 13.31 | 14.01 | 13.74 | 13,300 |
Sep 28, 2023 | 13.75 | 14.27 | 13.51 | 13.99 | 13.72 | 29,400 |
Sep 27, 2023 | 13.81 | 14.03 | 13.01 | 13.75 | 13.49 | 44,000 |
Sep 26, 2023 | 13.75 | 14.07 | 13.75 | 13.81 | 13.54 | 10,000 |
Sep 25, 2023 | 14.29 | 14.29 | 13.83 | 14.00 | 13.73 | 25,600 |
Sep 22, 2023 | 14.05 | 14.42 | 13.86 | 13.99 | 13.72 | 12,100 |
Sep 21, 2023 | 13.98 | 14.20 | 13.74 | 14.00 | 13.73 | 48,300 |
Sep 20, 2023 | 14.43 | 14.50 | 14.20 | 14.25 | 13.98 | 4,500 |
Sep 19, 2023 | 14.46 | 14.64 | 14.34 | 14.34 | 14.06 | 21,000 |
Sep 18, 2023 | 14.29 | 14.84 | 14.23 | 14.46 | 14.18 | 37,500 |
Sep 15, 2023 | 14.43 | 14.69 | 14.35 | 14.35 | 14.07 | 36,200 |
Sep 14, 2023 | 14.46 | 14.68 | 14.29 | 14.56 | 14.28 | 60,800 |
Sep 13, 2023 | 14.63 | 14.76 | 14.29 | 14.50 | 14.22 | 14,800 |
Sep 12, 2023 | 14.58 | 14.58 | 14.34 | 14.42 | 14.14 | 5,800 |
Sep 11, 2023 | 14.50 | 14.55 | 14.30 | 14.41 | 14.13 | 7,400 |
Sep 8, 2023 | 14.50 | 14.76 | 14.42 | 14.53 | 14.25 | 17,200 |
Sep 7, 2023 | 14.44 | 14.62 | 14.29 | 14.56 | 14.28 | 32,600 |
Sep 6, 2023 | 14.74 | 14.75 | 14.30 | 14.63 | 14.35 | 26,400 |
Sep 5, 2023 | 14.77 | 14.95 | 14.57 | 14.59 | 14.31 | 19,200 |
Sep 1, 2023 | 15.12 | 15.22 | 14.64 | 14.90 | 14.61 | 13,100 |
Aug 31, 2023 | 14.94 | 15.25 | 14.76 | 15.20 | 14.91 | 33,000 |
Aug 30, 2023 | 14.70 | 15.00 | 14.57 | 14.75 | 14.47 | 13,000 |
Aug 29, 2023 | 14.82 | 14.87 | 14.58 | 14.58 | 14.30 | 8,900 |
Aug 28, 2023 | 14.82 | 14.93 | 14.57 | 14.69 | 14.41 | 3,200 |
Aug 25, 2023 | 14.58 | 15.00 | 14.58 | 14.71 | 14.43 | 43,600 |
Aug 24, 2023 | 14.50 | 14.85 | 14.49 | 14.61 | 14.33 | 46,600 |
Aug 23, 2023 | 14.59 | 14.69 | 14.39 | 14.43 | 14.15 | 15,600 |
Aug 22, 2023 | 14.47 | 14.85 | 14.37 | 14.53 | 14.25 | 14,900 |
Aug 21, 2023 | 14.50 | 14.97 | 14.40 | 14.47 | 14.19 | 35,900 |
Aug 18, 2023 | 14.88 | 15.25 | 14.65 | 14.70 | 14.42 | 17,600 |
Aug 17, 2023 | 14.56 | 15.12 | 14.49 | 15.00 | 14.71 | 60,900 |
Aug 16, 2023 | 14.76 | 14.76 | 14.51 | 14.62 | 14.34 | 3,100 |
Aug 15, 2023 | 14.43 | 15.23 | 14.23 | 14.64 | 14.36 | 59,500 |
Aug 14, 2023 | 14.33 | 14.67 | 14.24 | 14.64 | 14.36 | 16,100 |
Aug 11, 2023 | 14.59 | 14.59 | 14.43 | 14.54 | 14.26 | 9,100 |
Aug 10, 2023 | 14.68 | 14.96 | 14.54 | 14.63 | 14.35 | 13,900 |
Aug 9, 2023 | 14.68 | 15.25 | 14.54 | 14.78 | 14.50 | 20,000 |
Aug 8, 2023 | 14.79 | 14.86 | 14.50 | 14.55 | 14.27 | 31,200 |
Aug 7, 2023 | 14.96 | 14.99 | 14.75 | 14.99 | 14.70 | 12,100 |
Aug 4, 2023 | 15.11 | 15.46 | 14.99 | 14.99 | 14.70 | 15,500 |
Aug 3, 2023 | 14.90 | 15.25 | 14.79 | 15.24 | 14.95 | 27,400 |
Aug 2, 2023 | 14.80 | 14.96 | 14.59 | 14.83 | 14.54 | 26,900 |
Aug 1, 2023 | 0.15 Dividend | |||||
Aug 1, 2023 | 14.98 | 15.10 | 14.55 | 14.99 | 14.70 | 34,300 |
Jul 31, 2023 | 16.02 | 16.02 | 15.00 | 15.34 | 14.90 | 36,000 |
Jul 28, 2023 | 15.05 | 16.10 | 14.95 | 15.42 | 14.98 | 120,200 |
Jul 27, 2023 | 15.56 | 15.84 | 15.03 | 15.06 | 14.63 | 24,300 |
Jul 26, 2023 | 15.74 | 15.97 | 15.66 | 15.72 | 15.27 | 27,300 |
Jul 25, 2023 | 15.32 | 15.91 | 15.29 | 15.60 | 15.15 | 74,800 |
Jul 24, 2023 | 15.13 | 15.36 | 15.13 | 15.22 | 14.78 | 15,000 |
Jul 21, 2023 | 15.23 | 15.29 | 15.01 | 15.13 | 14.69 | 39,600 |
Jul 20, 2023 | 15.30 | 15.40 | 15.07 | 15.26 | 14.82 | 20,600 |
Jul 19, 2023 | 15.20 | 15.35 | 14.94 | 15.25 | 14.81 | 74,300 |
Jul 18, 2023 | 15.20 | 15.30 | 14.90 | 15.10 | 14.66 | 61,000 |
Jul 17, 2023 | 15.28 | 15.48 | 14.96 | 15.00 | 14.57 | 27,000 |
Jul 14, 2023 | 15.00 | 15.50 | 14.83 | 15.33 | 14.89 | 96,700 |
Jul 13, 2023 | 14.34 | 15.42 | 14.32 | 15.15 | 14.71 | 244,200 |
Jul 12, 2023 | 14.13 | 14.49 | 14.05 | 14.36 | 13.95 | 61,500 |
Jul 11, 2023 | 13.68 | 14.11 | 13.66 | 14.08 | 13.67 | 19,200 |
Jul 10, 2023 | 13.66 | 14.00 | 13.66 | 13.86 | 13.46 | 35,300 |
Jul 7, 2023 | 13.86 | 14.04 | 13.59 | 13.79 | 13.39 | 20,300 |
Jul 6, 2023 | 13.67 | 13.92 | 13.63 | 13.79 | 13.39 | 19,900 |
Jul 5, 2023 | 13.85 | 13.98 | 13.51 | 13.79 | 13.39 | 15,700 |
Jul 3, 2023 | 13.79 | 13.92 | 13.79 | 13.92 | 13.52 | 2,700 |
Jun 30, 2023 | 13.91 | 13.91 | 13.71 | 13.81 | 13.41 | 17,400 |
Jun 29, 2023 | 13.61 | 13.97 | 13.58 | 13.76 | 13.36 | 16,700 |
Jun 28, 2023 | 13.45 | 13.69 | 13.35 | 13.51 | 13.12 | 29,200 |
Jun 27, 2023 | 13.70 | 13.76 | 13.37 | 13.49 | 13.10 | 23,500 |
Jun 26, 2023 | 13.86 | 13.86 | 13.55 | 13.55 | 13.16 | 267,100 |
Jun 23, 2023 | 14.06 | 14.15 | 13.79 | 13.86 | 13.46 | 7,800 |
Jun 22, 2023 | 14.01 | 14.29 | 13.89 | 13.92 | 13.52 | 24,300 |
Jun 21, 2023 | 13.95 | 14.20 | 13.91 | 14.02 | 13.62 | 15,200 |
Jun 20, 2023 | 13.81 | 14.00 | 13.76 | 13.99 | 13.59 | 8,700 |
Jun 16, 2023 | 14.31 | 14.31 | 13.60 | 13.82 | 13.42 | 48,700 |
Jun 15, 2023 | 14.16 | 14.44 | 14.11 | 14.20 | 13.79 | 35,200 |
Jun 14, 2023 | 14.21 | 14.40 | 13.63 | 14.20 | 13.79 | 41,900 |
Jun 13, 2023 | 13.95 | 14.36 | 13.95 | 14.10 | 13.69 | 31,100 |
Jun 12, 2023 | 14.13 | 14.28 | 13.89 | 13.98 | 13.58 | 70,600 |
Jun 9, 2023 | 14.15 | 14.15 | 13.93 | 14.05 | 13.64 | 21,900 |
Jun 8, 2023 | 13.99 | 14.30 | 13.90 | 14.15 | 13.74 | 35,900 |
Jun 7, 2023 | 13.55 | 14.00 | 13.54 | 13.97 | 13.57 | 37,100 |
Jun 6, 2023 | 13.32 | 13.49 | 13.30 | 13.34 | 12.96 | 29,300 |
Jun 5, 2023 | 13.37 | 13.60 | 13.35 | 13.49 | 13.10 | 16,200 |
Jun 2, 2023 | 13.20 | 13.56 | 13.12 | 13.29 | 12.91 | 42,100 |
Jun 1, 2023 | 13.14 | 13.35 | 13.01 | 13.11 | 12.73 | 31,600 |
May 31, 2023 | 13.10 | 13.34 | 12.89 | 13.01 | 12.63 | 80,100 |
May 30, 2023 | 13.01 | 13.32 | 12.95 | 13.17 | 12.79 | 31,000 |
May 26, 2023 | 12.97 | 13.47 | 12.97 | 13.00 | 12.63 | 21,900 |
May 25, 2023 | 13.05 | 13.51 | 12.91 | 13.08 | 12.70 | 24,100 |
May 24, 2023 | 13.39 | 13.57 | 13.20 | 13.20 | 12.82 | 44,500 |
May 23, 2023 | 13.45 | 13.57 | 13.22 | 13.46 | 13.07 | 54,200 |
May 22, 2023 | 13.11 | 13.52 | 13.11 | 13.41 | 13.02 | 33,900 |
May 19, 2023 | 13.20 | 13.55 | 12.90 | 13.38 | 12.99 | 32,400 |
May 18, 2023 | 13.05 | 13.20 | 12.96 | 13.20 | 12.82 | 37,900 |
May 17, 2023 | 12.48 | 13.21 | 12.48 | 13.00 | 12.63 | 97,200 |
May 16, 2023 | 12.47 | 12.68 | 12.44 | 12.56 | 12.20 | 24,900 |
May 15, 2023 | 12.49 | 12.78 | 12.45 | 12.63 | 12.27 | 31,000 |
May 12, 2023 | 12.67 | 12.69 | 12.44 | 12.53 | 12.17 | 18,900 |
May 11, 2023 | 12.69 | 12.87 | 12.23 | 12.60 | 12.24 | 73,200 |
May 10, 2023 | 12.62 | 12.89 | 12.47 | 12.67 | 12.30 | 40,200 |
May 9, 2023 | 12.73 | 12.83 | 12.45 | 12.75 | 12.38 | 176,000 |
May 8, 2023 | 12.43 | 13.00 | 12.22 | 12.72 | 12.35 | 116,300 |
May 5, 2023 | 0.15 Dividend | |||||
May 5, 2023 | 12.02 | 12.85 | 12.02 | 12.72 | 12.35 | 46,700 |
May 4, 2023 | 12.60 | 12.60 | 12.17 | 12.58 | 12.07 | 71,000 |
May 3, 2023 | 12.65 | 12.71 | 12.52 | 12.52 | 12.01 | 56,200 |
May 2, 2023 | 12.63 | 12.70 | 12.30 | 12.64 | 12.13 | 45,300 |
May 1, 2023 | 12.63 | 12.71 | 12.36 | 12.71 | 12.20 | 10,900 |
Apr 28, 2023 | 12.44 | 12.72 | 12.44 | 12.67 | 12.16 | 18,000 |
Apr 27, 2023 | 12.56 | 12.99 | 12.52 | 12.53 | 12.02 | 13,400 |
Related Tickers
HSHP Himalaya Shipping Ltd.
8.29
+7.24%
SMHI SEACOR Marine Holdings Inc.
12.66
+1.36%
CDLR Cadeler A/S
18.70
+0.92%
GASS StealthGas Inc.
6.07
+1.85%
NMM Navios Maritime Partners L.P.
44.71
+1.73%
SB-PC Safe Bulkers, Inc.
25.60
+0.39%
CMRE Costamare Inc.
11.78
+2.26%
KNOP KNOT Offshore Partners LP
4.9900
-0.87%
SB-PD Safe Bulkers, Inc.
25.98
+0.68%
GRIN Grindrod Shipping Holdings Ltd.
13.54
-0.59%