NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.65
+0.450 (+2.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.66 | Friday, 26th Apr 2024 CPLP stock ended at $16.65. This is 2.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $16.21 to a day high of $16.65. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $10.00 | $10.22 | $9.86 | $10.15 | 79 119 |
| Feb 18, 2021 | $10.10 | $10.20 | $9.90 | $9.90 | 58 243 |
| Feb 17, 2021 | $10.30 | $10.30 | $9.94 | $10.04 | 141 312 |
| Feb 16, 2021 | $9.90 | $10.48 | $9.90 | $10.33 | 173 057 |
| Feb 12, 2021 | $9.86 | $10.43 | $9.86 | $10.28 | 211 741 |
| Feb 11, 2021 | $10.00 | $10.01 | $9.79 | $9.87 | 39 568 |
| Feb 10, 2021 | $10.19 | $10.24 | $9.90 | $9.99 | 74 093 |
| Feb 09, 2021 | $9.98 | $10.28 | $9.91 | $10.11 | 85 203 |
| Feb 08, 2021 | $9.92 | $10.46 | $9.92 | $10.06 | 207 390 |
| Feb 05, 2021 | $9.89 | $10.23 | $9.81 | $10.00 | 110 001 |
| Feb 04, 2021 | $9.69 | $10.00 | $9.59 | $9.75 | 144 263 |
| Feb 03, 2021 | $9.30 | $9.74 | $9.30 | $9.70 | 80 096 |
| Feb 02, 2021 | $9.20 | $9.35 | $9.02 | $9.32 | 78 331 |
| Feb 01, 2021 | $9.37 | $9.37 | $8.87 | $9.15 | 122 753 |
| Jan 29, 2021 | $8.97 | $9.42 | $8.79 | $9.39 | 450 460 |
| Jan 28, 2021 | $8.69 | $8.82 | $8.40 | $8.72 | 95 863 |
| Jan 27, 2021 | $8.83 | $8.83 | $8.37 | $8.70 | 56 739 |
| Jan 26, 2021 | $9.16 | $9.16 | $8.64 | $8.85 | 79 007 |
| Jan 25, 2021 | $9.25 | $9.25 | $8.67 | $9.18 | 127 294 |
| Jan 22, 2021 | $9.47 | $9.47 | $9.02 | $9.27 | 85 676 |
| Jan 21, 2021 | $9.61 | $9.85 | $9.39 | $9.52 | 105 097 |
| Jan 20, 2021 | $9.62 | $9.81 | $9.40 | $9.64 | 100 317 |
| Jan 19, 2021 | $9.44 | $9.82 | $9.44 | $9.55 | 170 178 |
| Jan 15, 2021 | $9.72 | $9.80 | $9.36 | $9.61 | 85 125 |
| Jan 14, 2021 | $9.37 | $9.79 | $9.35 | $9.67 | 64 559 |
