NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.20
-0.300 (-1.82%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.66 | Thursday, 25th Apr 2024 CPLP stock ended at $16.20. This is 1.82% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $15.97 to a day high of $16.50. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $13.14 | $13.30 | $12.97 | $13.11 | 31 629 |
| May 31, 2023 | $13.10 | $13.31 | $12.89 | $13.01 | 80 138 |
| May 30, 2023 | $13.10 | $13.32 | $12.95 | $13.17 | 30 990 |
| May 26, 2023 | $13.00 | $13.47 | $12.97 | $13.00 | 21 892 |
| May 25, 2023 | $13.05 | $13.34 | $12.91 | $13.08 | 24 072 |
| May 24, 2023 | $13.39 | $13.57 | $13.20 | $13.20 | 44 542 |
| May 23, 2023 | $13.45 | $13.57 | $13.22 | $13.46 | 54 189 |
| May 22, 2023 | $13.11 | $13.52 | $13.11 | $13.41 | 33 737 |
| May 19, 2023 | $13.20 | $13.53 | $13.15 | $13.38 | 32 418 |
| May 18, 2023 | $13.05 | $13.20 | $12.96 | $13.20 | 37 936 |
| May 17, 2023 | $12.48 | $13.20 | $12.48 | $13.00 | 97 025 |
| May 16, 2023 | $12.47 | $12.68 | $12.44 | $12.56 | 24 920 |
| May 15, 2023 | $12.49 | $12.78 | $12.45 | $12.63 | 30 981 |
| May 12, 2023 | $12.67 | $12.67 | $12.44 | $12.53 | 18 890 |
| May 11, 2023 | $12.69 | $12.87 | $12.24 | $12.60 | 73 236 |
| May 10, 2023 | $12.62 | $12.89 | $12.47 | $12.67 | 40 154 |
| May 09, 2023 | $12.73 | $12.83 | $12.45 | $12.75 | 175 901 |
| May 08, 2023 | $12.43 | $13.00 | $12.22 | $12.72 | 116 322 |
| May 05, 2023 | $12.02 | $12.85 | $12.02 | $12.72 | 46 735 |
| May 04, 2023 | $12.60 | $12.60 | $12.17 | $12.58 | 70 953 |
| May 03, 2023 | $12.65 | $12.71 | $12.52 | $12.52 | 12 016 |
| May 02, 2023 | $12.63 | $12.70 | $12.30 | $12.64 | 45 283 |
| May 01, 2023 | $12.63 | $12.71 | $12.36 | $12.71 | 10 847 |
| Apr 28, 2023 | $12.44 | $12.72 | $12.44 | $12.67 | 17 860 |
| Apr 27, 2023 | $12.56 | $12.81 | $12.51 | $12.53 | 13 363 |
