NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.38
-0.320 (-1.92%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CPLP stock ended at $16.38. This is 1.92% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.19% from a day low at $16.21 to a day high of $16.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $14.33 | $14.60 | $14.23 | $14.57 | 37 127 |
| Feb 22, 2023 | $14.28 | $14.35 | $14.06 | $14.21 | 22 735 |
| Feb 21, 2023 | $14.24 | $14.34 | $14.10 | $14.24 | 34 675 |
| Feb 17, 2023 | $14.02 | $14.38 | $13.98 | $14.35 | 76 540 |
| Feb 16, 2023 | $13.88 | $14.15 | $13.78 | $14.15 | 29 246 |
| Feb 15, 2023 | $13.82 | $14.04 | $13.80 | $14.02 | 41 694 |
| Feb 14, 2023 | $13.94 | $13.95 | $13.73 | $13.93 | 21 170 |
| Feb 13, 2023 | $14.04 | $14.04 | $13.82 | $13.96 | 57 951 |
| Feb 10, 2023 | $13.74 | $14.26 | $13.70 | $13.91 | 83 328 |
| Feb 09, 2023 | $13.71 | $13.86 | $13.45 | $13.71 | 57 168 |
| Feb 08, 2023 | $13.61 | $13.86 | $13.28 | $13.76 | 87 278 |
| Feb 07, 2023 | $13.64 | $13.85 | $13.56 | $13.62 | 47 642 |
| Feb 06, 2023 | $13.75 | $13.86 | $13.60 | $13.74 | 52 967 |
| Feb 03, 2023 | $13.80 | $14.34 | $13.50 | $13.91 | 126 075 |
| Feb 02, 2023 | $13.85 | $14.14 | $13.75 | $13.80 | 81 489 |
| Feb 01, 2023 | $13.50 | $14.27 | $13.50 | $13.94 | 212 030 |
| Jan 31, 2023 | $14.19 | $14.26 | $13.64 | $13.70 | 338 708 |
| Jan 30, 2023 | $14.32 | $14.50 | $14.04 | $14.18 | 17 458 |
| Jan 27, 2023 | $14.55 | $14.55 | $14.40 | $14.49 | 18 933 |
| Jan 26, 2023 | $14.31 | $14.59 | $13.98 | $14.51 | 72 688 |
| Jan 25, 2023 | $14.04 | $14.34 | $13.83 | $14.34 | 32 667 |
| Jan 24, 2023 | $14.24 | $14.37 | $13.95 | $14.04 | 42 172 |
| Jan 23, 2023 | $14.01 | $14.23 | $13.91 | $14.11 | 83 156 |
| Jan 20, 2023 | $14.01 | $14.24 | $13.74 | $13.90 | 61 820 |
| Jan 19, 2023 | $13.91 | $14.11 | $13.72 | $14.10 | 68 332 |
