NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.38
-0.420 (-2.50%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.54 | Thursday, 2nd May 2024 CPLP stock ended at $16.38. This is 2.50% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.43% from a day low at $15.84 to a day high of $16.70. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $9.53 | $9.68 | $9.34 | $9.42 | 82 611 |
| Jan 12, 2021 | $9.40 | $9.80 | $9.31 | $9.60 | 176 578 |
| Jan 11, 2021 | $8.96 | $9.46 | $8.90 | $9.40 | 110 968 |
| Jan 08, 2021 | $9.10 | $9.22 | $8.90 | $8.96 | 75 046 |
| Jan 07, 2021 | $8.54 | $9.22 | $8.41 | $9.14 | 220 480 |
| Jan 06, 2021 | $8.50 | $8.74 | $8.45 | $8.54 | 94 486 |
| Jan 05, 2021 | $8.28 | $8.52 | $8.10 | $8.45 | 139 589 |
| Jan 04, 2021 | $8.12 | $8.37 | $8.00 | $8.23 | 82 289 |
| Dec 31, 2020 | $7.80 | $8.15 | $7.69 | $8.12 | 114 749 |
| Dec 30, 2020 | $7.57 | $7.93 | $7.57 | $7.78 | 143 008 |
| Dec 29, 2020 | $7.78 | $7.88 | $7.59 | $7.64 | 126 598 |
| Dec 28, 2020 | $8.04 | $8.04 | $7.72 | $7.78 | 136 122 |
| Dec 24, 2020 | $8.01 | $8.02 | $7.70 | $7.90 | 52 062 |
| Dec 23, 2020 | $7.72 | $7.99 | $7.66 | $7.90 | 146 821 |
| Dec 22, 2020 | $7.96 | $7.96 | $7.67 | $7.72 | 105 686 |
| Dec 21, 2020 | $7.89 | $8.06 | $7.76 | $7.99 | 132 006 |
| Dec 18, 2020 | $8.22 | $8.22 | $7.97 | $8.01 | 138 166 |
| Dec 17, 2020 | $8.09 | $8.21 | $8.05 | $8.18 | 75 653 |
| Dec 16, 2020 | $8.38 | $8.38 | $8.08 | $8.08 | 52 795 |
| Dec 15, 2020 | $8.10 | $8.39 | $8.09 | $8.33 | 54 950 |
| Dec 14, 2020 | $8.17 | $8.22 | $8.01 | $8.12 | 95 652 |
