NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.12
-0.260 (-1.59%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CPLP stock ended at $16.12. This is 1.59% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.29% from a day low at $15.82 to a day high of $16.34. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $13.30 | $13.43 | $13.27 | $13.42 | 15 484 |
| Mar 30, 2023 | $13.48 | $13.52 | $13.15 | $13.27 | 26 903 |
| Mar 29, 2023 | $13.10 | $13.25 | $13.08 | $13.25 | 18 209 |
| Mar 28, 2023 | $12.84 | $13.10 | $12.84 | $13.10 | 28 978 |
| Mar 27, 2023 | $12.92 | $12.92 | $12.73 | $12.81 | 28 283 |
| Mar 24, 2023 | $12.63 | $12.78 | $12.63 | $12.70 | 7 843 |
| Mar 23, 2023 | $12.64 | $12.97 | $12.52 | $12.63 | 36 807 |
| Mar 22, 2023 | $12.92 | $13.04 | $11.95 | $12.84 | 28 678 |
| Mar 21, 2023 | $12.33 | $13.08 | $12.33 | $12.92 | 41 889 |
| Mar 20, 2023 | $12.13 | $12.47 | $12.01 | $12.19 | 55 451 |
| Mar 17, 2023 | $12.22 | $12.49 | $11.93 | $12.01 | 115 517 |
| Mar 16, 2023 | $12.59 | $12.65 | $12.13 | $12.33 | 77 100 |
| Mar 15, 2023 | $12.95 | $13.01 | $12.58 | $12.72 | 39 227 |
| Mar 14, 2023 | $13.17 | $13.45 | $12.93 | $13.08 | 39 338 |
| Mar 13, 2023 | $13.24 | $13.36 | $12.90 | $13.05 | 42 978 |
| Mar 10, 2023 | $13.83 | $13.92 | $13.16 | $13.35 | 47 067 |
| Mar 09, 2023 | $14.04 | $14.17 | $13.74 | $13.80 | 72 275 |
| Mar 08, 2023 | $14.27 | $14.44 | $14.21 | $14.21 | 7 887 |
| Mar 07, 2023 | $14.38 | $14.43 | $14.13 | $14.29 | 44 164 |
| Mar 06, 2023 | $14.77 | $14.77 | $14.37 | $14.37 | 29 322 |
| Mar 03, 2023 | $14.58 | $14.86 | $14.22 | $14.77 | 165 387 |
| Mar 02, 2023 | $14.20 | $14.54 | $13.43 | $14.52 | 261 051 |
| Mar 01, 2023 | $14.50 | $14.59 | $14.39 | $14.49 | 23 475 |
| Feb 28, 2023 | $14.65 | $14.75 | $14.36 | $14.46 | 76 175 |
| Feb 27, 2023 | $14.48 | $14.74 | $14.39 | $14.52 | 58 520 |
