NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.90
-0.0300 (-0.177%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $18.08 | Friday, 19th Apr 2024 CPLP stock ended at $16.90. This is 0.177% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $16.53 to a day high of $17.34. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $7.40 | $7.57 | $7.32 | $7.49 | 58 934 |
| 2020-10-22 | $7.37 | $7.58 | $7.32 | $7.43 | 57 136 |
| 2020-10-21 | $7.57 | $7.75 | $7.38 | $7.40 | 38 685 |
| 2020-10-20 | $7.46 | $7.87 | $7.46 | $7.60 | 48 813 |
| 2020-10-19 | $7.82 | $7.89 | $7.44 | $7.45 | 101 955 |
| 2020-10-16 | $7.64 | $7.73 | $7.52 | $7.72 | 55 603 |
| 2020-10-15 | $7.28 | $7.68 | $7.28 | $7.59 | 122 775 |
| 2020-10-14 | $7.57 | $7.58 | $7.30 | $7.44 | 160 080 |
| 2020-10-13 | $7.50 | $7.56 | $7.50 | $7.53 | 127 099 |
| 2020-10-12 | $7.21 | $7.54 | $7.11 | $7.40 | 113 438 |
| 2020-10-09 | $7.35 | $7.41 | $7.23 | $7.30 | 111 102 |
| 2020-10-08 | $7.06 | $7.35 | $7.06 | $7.24 | 160 366 |
| 2020-10-07 | $6.95 | $7.17 | $6.82 | $7.06 | 91 900 |
| 2020-10-06 | $7.01 | $7.23 | $6.85 | $6.96 | 66 201 |
| 2020-10-05 | $6.83 | $7.11 | $6.75 | $7.04 | 78 379 |
| 2020-10-02 | $6.67 | $6.85 | $6.64 | $6.83 | 78 246 |
| 2020-10-01 | $6.73 | $6.78 | $6.51 | $6.68 | 82 428 |
| 2020-09-30 | $7.01 | $7.04 | $6.58 | $6.60 | 117 001 |
| 2020-09-29 | $6.79 | $6.90 | $6.70 | $6.90 | 76 512 |
| 2020-09-28 | $6.57 | $6.85 | $6.57 | $6.79 | 84 060 |
| 2020-09-25 | $6.25 | $6.58 | $6.23 | $6.51 | 80 511 |
| 2020-09-24 | $6.23 | $6.44 | $6.11 | $6.28 | 96 025 |
| 2020-09-23 | $6.27 | $6.45 | $6.00 | $6.28 | 104 674 |
| 2020-09-22 | $6.52 | $6.53 | $6.26 | $6.30 | 73 732 |
| 2020-09-21 | $6.65 | $6.83 | $6.32 | $6.42 | 62 180 |
