Capital Product Partners ... (CPLP)
NASDAQ: CPLP
· Real-Time Price · USD
16.77
0.35 (2.13%)
At close: Aug 23, 2024, 10:00 PM
CPLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2024 | 17.39 | 17.85 | 17.39 | 17.58 | 17.58 | -1.40% | 13,121 |
| Sep 18, 2024 | 17.40 | 17.84 | 17.40 | 17.83 | 17.83 | 0.51% | 14,810 |
| Sep 17, 2024 | 17.22 | 17.83 | 17.22 | 17.74 | 17.74 | 4.05% | 13,425 |
| Sep 16, 2024 | 17.31 | 17.40 | 17.05 | 17.05 | 17.05 | -1.79% | 8,977 |
| Sep 13, 2024 | 17.30 | 17.50 | 17.15 | 17.36 | 17.36 | -0.69% | 11,034 |
| Sep 12, 2024 | 17.02 | 17.55 | 16.34 | 17.48 | 17.48 | 1.27% | 10,923 |
| Sep 11, 2024 | 17.10 | 17.55 | 17.04 | 17.26 | 17.26 | -0.06% | 27,687 |
| Sep 10, 2024 | 17.36 | 17.50 | 16.90 | 17.27 | 17.27 | -0.17% | 22,362 |
| Sep 9, 2024 | 17.21 | 17.63 | 16.93 | 17.30 | 17.30 | 0.12% | 12,748 |
| Sep 6, 2024 | 17.26 | 17.70 | 16.85 | 17.28 | 17.28 | 0.41% | 29,995 |
| Sep 5, 2024 | 17.40 | 17.48 | 17.21 | 17.21 | 17.21 | -0.81% | 9,393 |
| Sep 4, 2024 | 17.39 | 17.71 | 16.85 | 17.35 | 17.35 | 0.17% | 24,635 |
| Sep 3, 2024 | 17.46 | 17.66 | 17.10 | 17.32 | 17.32 | -2.42% | 19,330 |
| Aug 30, 2024 | 17.30 | 17.93 | 17.10 | 17.75 | 17.75 | 5.28% | 13,878 |
| Aug 29, 2024 | 16.71 | 17.62 | 16.51 | 16.86 | 16.86 | -1.58% | 28,513 |
| Aug 28, 2024 | 17.19 | 17.19 | 16.72 | 17.13 | 17.13 | 0.76% | 9,390 |
| Aug 27, 2024 | 16.20 | 17.18 | 16.20 | 17.00 | 17.00 | 1.37% | 20,035 |
| Aug 26, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.00% | 0 |
| Aug 23, 2024 | 16.22 | 16.77 | 16.22 | 16.77 | 16.77 | 2.13% | 9,374 |
| Aug 22, 2024 | 16.30 | 16.70 | 15.96 | 16.42 | 16.42 | 0.43% | 38,717 |