NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.90
-0.0300 (-0.177%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $18.08 | Friday, 19th Apr 2024 CPLP stock ended at $16.90. This is 0.177% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $16.53 to a day high of $17.34. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $16.89 | $17.34 | $16.53 | $16.90 | 13 410 |
| 2024-04-18 | $16.81 | $17.01 | $15.86 | $16.93 | 28 127 |
| 2024-04-17 | $16.71 | $17.01 | $16.41 | $16.74 | 43 218 |
| 2024-04-16 | $16.00 | $16.69 | $16.00 | $16.62 | 45 246 |
| 2024-04-15 | $16.47 | $16.59 | $15.66 | $16.15 | 10 798 |
| 2024-04-12 | $16.63 | $16.72 | $15.36 | $16.48 | 62 541 |
| 2024-04-11 | $17.40 | $17.54 | $16.61 | $16.80 | 28 776 |
| 2024-04-10 | $16.74 | $17.40 | $16.51 | $17.40 | 27 027 |
| 2024-04-09 | $16.90 | $17.00 | $16.75 | $16.91 | 17 363 |
| 2024-04-08 | $17.00 | $17.17 | $16.58 | $17.02 | 19 175 |
| 2024-04-05 | $16.84 | $17.22 | $16.63 | $17.19 | 52 901 |
| 2024-04-04 | $17.05 | $17.05 | $16.85 | $16.90 | 4 821 |
| 2024-04-03 | $17.12 | $17.15 | $17.05 | $17.05 | 6 573 |
| 2024-04-02 | $17.20 | $17.26 | $17.05 | $17.12 | 11 924 |
| 2024-04-01 | $17.31 | $17.38 | $17.24 | $17.26 | 6 706 |
| 2024-03-28 | $17.29 | $17.66 | $17.29 | $17.40 | 9 927 |
| 2024-03-27 | $17.17 | $17.65 | $17.17 | $17.45 | 17 070 |
| 2024-03-26 | $17.50 | $17.64 | $17.25 | $17.43 | 9 461 |
| 2024-03-25 | $17.70 | $17.94 | $17.48 | $17.50 | 16 906 |
| 2024-03-22 | $17.90 | $18.01 | $17.48 | $17.71 | 9 358 |
| 2024-03-21 | $17.79 | $18.08 | $17.79 | $17.93 | 25 789 |
| 2024-03-20 | $17.85 | $17.95 | $17.60 | $17.91 | 16 381 |
| 2024-03-19 | $17.92 | $18.08 | $17.75 | $17.93 | 48 941 |
| 2024-03-18 | $17.94 | $18.06 | $17.62 | $18.04 | 16 297 |
| 2024-03-15 | $17.97 | $18.20 | $17.84 | $17.84 | 50 610 |
