NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.70
+0.320 (+1.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.54 | Friday, 3rd May 2024 CPLP stock ended at $16.70. This is 1.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.13% from a day low at $16.02 to a day high of $16.84. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $15.94 | $16.45 | $15.92 | $16.21 | 143 700 |
| Jan 14, 2022 | $15.71 | $16.04 | $15.60 | $15.90 | 99 900 |
| Jan 13, 2022 | $15.99 | $16.18 | $15.82 | $15.95 | 65 500 |
| Jan 12, 2022 | $16.40 | $16.50 | $15.88 | $15.98 | 80 900 |
| Jan 11, 2022 | $15.93 | $16.49 | $15.87 | $16.20 | 151 100 |
| Jan 10, 2022 | $15.86 | $16.26 | $15.51 | $16.01 | 146 600 |
| Jan 07, 2022 | $15.88 | $16.27 | $15.88 | $15.98 | 82 400 |
| Jan 06, 2022 | $15.75 | $16.17 | $15.69 | $15.88 | 72 700 |
| Jan 05, 2022 | $15.87 | $16.49 | $15.69 | $15.75 | 76 800 |
| Jan 04, 2022 | $15.90 | $16.36 | $15.64 | $15.87 | 83 392 |
| Jan 03, 2022 | $16.00 | $16.77 | $15.50 | $15.92 | 248 525 |
| Dec 31, 2021 | $15.82 | $16.15 | $15.64 | $16.11 | 40 648 |
| Dec 30, 2021 | $15.96 | $16.18 | $15.71 | $15.71 | 82 170 |
| Dec 29, 2021 | $16.00 | $16.24 | $15.74 | $15.96 | 43 238 |
| Dec 28, 2021 | $16.10 | $16.41 | $15.70 | $15.98 | 66 332 |
| Dec 27, 2021 | $15.74 | $16.39 | $15.46 | $16.23 | 121 897 |
| Dec 23, 2021 | $15.79 | $16.05 | $15.63 | $15.87 | 60 597 |
| Dec 22, 2021 | $15.30 | $15.90 | $15.04 | $15.79 | 109 811 |
| Dec 21, 2021 | $14.78 | $15.59 | $14.75 | $15.25 | 62 059 |
| Dec 20, 2021 | $15.18 | $15.18 | $14.50 | $14.77 | 94 518 |
| Dec 17, 2021 | $14.87 | $15.40 | $14.73 | $15.24 | 76 126 |
| Dec 16, 2021 | $15.41 | $15.60 | $14.87 | $14.88 | 81 229 |
| Dec 15, 2021 | $15.73 | $15.73 | $15.28 | $15.40 | 87 449 |
| Dec 14, 2021 | $15.78 | $16.05 | $15.52 | $15.73 | 140 513 |
| Dec 13, 2021 | $16.06 | $16.38 | $15.58 | $15.83 | 144 194 |
