NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.20
-0.300 (-1.82%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.66 | Thursday, 25th Apr 2024 CPLP stock ended at $16.20. This is 1.82% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $15.97 to a day high of $16.50. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $11.04 | $11.34 | $10.92 | $11.25 | 56 434 |
| Mar 24, 2021 | $11.38 | $11.80 | $11.02 | $11.20 | 108 817 |
| Mar 23, 2021 | $11.86 | $11.86 | $11.09 | $11.20 | 183 099 |
| Mar 22, 2021 | $11.32 | $11.95 | $11.32 | $11.76 | 245 711 |
| Mar 19, 2021 | $10.80 | $11.35 | $10.42 | $11.32 | 170 218 |
| Mar 18, 2021 | $10.93 | $11.58 | $10.66 | $10.72 | 179 287 |
| Mar 17, 2021 | $10.30 | $11.20 | $10.26 | $10.93 | 206 961 |
| Mar 16, 2021 | $10.67 | $10.67 | $10.23 | $10.23 | 85 643 |
| Mar 15, 2021 | $10.20 | $10.89 | $10.15 | $10.65 | 185 021 |
| Mar 12, 2021 | $10.12 | $10.30 | $9.96 | $10.17 | 142 351 |
| Mar 11, 2021 | $10.30 | $10.32 | $10.01 | $10.17 | 92 656 |
| Mar 10, 2021 | $10.00 | $10.44 | $9.92 | $10.32 | 217 842 |
| Mar 09, 2021 | $9.99 | $10.10 | $9.75 | $9.87 | 90 038 |
| Mar 08, 2021 | $9.85 | $10.10 | $9.84 | $9.94 | 75 440 |
| Mar 05, 2021 | $9.98 | $10.05 | $9.64 | $9.88 | 77 400 |
| Mar 04, 2021 | $9.88 | $10.09 | $9.64 | $9.86 | 166 644 |
| Mar 03, 2021 | $10.20 | $10.21 | $9.89 | $9.97 | 105 369 |
| Mar 02, 2021 | $9.70 | $10.13 | $9.70 | $9.96 | 90 520 |
| Mar 01, 2021 | $9.59 | $9.89 | $9.58 | $9.72 | 64 205 |
| Feb 26, 2021 | $9.62 | $9.86 | $9.54 | $9.59 | 44 319 |
| Feb 25, 2021 | $10.16 | $10.20 | $9.72 | $9.72 | 44 904 |
| Feb 24, 2021 | $9.87 | $10.20 | $9.82 | $10.20 | 62 719 |
| Feb 23, 2021 | $9.84 | $9.91 | $9.30 | $9.76 | 129 544 |
| Feb 22, 2021 | $9.93 | $10.26 | $9.91 | $9.98 | 64 528 |
| Feb 19, 2021 | $10.00 | $10.22 | $9.86 | $10.15 | 79 119 |
