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 |
| Dec 10, 2021 | $16.27 | $16.50 | $15.91 | $16.01 | 73 853 |
| Dec 09, 2021 | $16.50 | $16.69 | $16.16 | $16.51 | 105 906 |
| Dec 08, 2021 | $16.25 | $16.76 | $16.03 | $16.70 | 157 257 |
| Dec 07, 2021 | $15.97 | $16.59 | $15.91 | $16.12 | 87 917 |
| Dec 06, 2021 | $16.06 | $16.27 | $15.75 | $15.87 | 64 510 |
| Dec 03, 2021 | $16.09 | $16.46 | $15.87 | $16.06 | 279 946 |
| Dec 02, 2021 | $15.15 | $16.06 | $15.05 | $15.94 | 159 081 |
| Dec 01, 2021 | $16.58 | $16.58 | $15.17 | $15.21 | 156 737 |
| Nov 30, 2021 | $15.80 | $17.00 | $15.25 | $16.36 | 483 496 |
| Nov 29, 2021 | $15.84 | $16.20 | $15.70 | $15.91 | 69 925 |
| Nov 26, 2021 | $15.60 | $15.94 | $15.55 | $15.84 | 82 133 |
| Nov 24, 2021 | $15.83 | $16.20 | $15.64 | $15.92 | 93 963 |
| Nov 23, 2021 | $16.30 | $16.69 | $15.57 | $15.83 | 160 356 |
| Nov 22, 2021 | $15.63 | $16.38 | $15.63 | $16.30 | 210 669 |
| Nov 19, 2021 | $16.23 | $16.44 | $15.50 | $15.66 | 213 889 |
| Nov 18, 2021 | $16.31 | $16.39 | $15.90 | $16.23 | 211 320 |
| Nov 17, 2021 | $16.46 | $16.46 | $15.85 | $16.01 | 311 276 |
| Nov 16, 2021 | $14.89 | $16.18 | $14.09 | $16.10 | 1 195 511 |
| Nov 15, 2021 | $14.87 | $15.14 | $14.41 | $14.77 | 329 159 |
| Nov 12, 2021 | $14.78 | $14.78 | $14.57 | $14.66 | 106 458 |
| Nov 11, 2021 | $14.30 | $14.73 | $14.29 | $14.67 | 67 980 |
| Nov 10, 2021 | $14.54 | $14.71 | $14.13 | $14.22 | 77 929 |
| Nov 09, 2021 | $14.59 | $14.80 | $14.52 | $14.61 | 120 421 |
| Nov 08, 2021 | $14.11 | $14.92 | $14.00 | $14.64 | 265 192 |
| Nov 05, 2021 | $13.65 | $13.84 | $13.17 | $13.83 | 298 106 |
