NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.50
-0.390 (-2.31%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.94 | Wednesday, 24th Apr 2024 CPLP stock ended at $16.50. This is 2.31% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.02% from a day low at $16.14 to a day high of $16.79. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $11.46 | $11.89 | $11.46 | $11.71 | 51 563 |
| Aug 13, 2021 | $11.59 | $11.65 | $11.32 | $11.51 | 86 340 |
| Aug 12, 2021 | $11.77 | $11.90 | $11.55 | $11.61 | 32 144 |
| Aug 11, 2021 | $11.86 | $12.06 | $11.73 | $11.81 | 56 715 |
| Aug 10, 2021 | $11.55 | $11.99 | $11.55 | $11.91 | 53 603 |
| Aug 09, 2021 | $11.50 | $11.72 | $11.40 | $11.51 | 77 334 |
| Aug 06, 2021 | $11.75 | $11.75 | $11.60 | $11.69 | 48 940 |
| Aug 05, 2021 | $11.57 | $12.00 | $11.48 | $11.70 | 59 325 |
| Aug 04, 2021 | $11.56 | $11.77 | $11.56 | $11.60 | 59 128 |
| Aug 03, 2021 | $11.67 | $11.90 | $11.64 | $11.69 | 94 703 |
| Aug 02, 2021 | $12.04 | $12.11 | $11.53 | $11.74 | 58 362 |
| Jul 30, 2021 | $12.16 | $12.20 | $11.95 | $11.97 | 63 671 |
| Jul 29, 2021 | $11.90 | $12.29 | $11.85 | $12.17 | 106 254 |
| Jul 28, 2021 | $11.65 | $11.96 | $11.64 | $11.89 | 67 041 |
| Jul 27, 2021 | $11.94 | $11.95 | $11.68 | $11.78 | 31 072 |
| Jul 26, 2021 | $11.65 | $12.00 | $11.65 | $11.95 | 89 830 |
| Jul 23, 2021 | $11.95 | $11.95 | $11.55 | $11.71 | 74 898 |
| Jul 22, 2021 | $11.71 | $11.93 | $11.43 | $11.87 | 68 251 |
| Jul 21, 2021 | $11.24 | $11.75 | $11.20 | $11.59 | 44 372 |
| Jul 20, 2021 | $11.00 | $11.24 | $10.92 | $11.20 | 34 111 |
| Jul 19, 2021 | $10.92 | $11.01 | $10.60 | $10.98 | 78 569 |
| Jul 16, 2021 | $11.46 | $11.46 | $10.99 | $11.07 | 60 634 |
| Jul 15, 2021 | $11.45 | $11.59 | $11.42 | $11.43 | 28 019 |
| Jul 14, 2021 | $11.88 | $11.90 | $11.51 | $11.57 | 64 564 |
| Jul 13, 2021 | $11.83 | $12.01 | $11.75 | $11.80 | 45 605 |
