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 |
| Sep 24, 2020 | $6.23 | $6.44 | $6.11 | $6.28 | 96 025 |
| Sep 23, 2020 | $6.27 | $6.45 | $6.00 | $6.28 | 104 674 |
| Sep 22, 2020 | $6.52 | $6.53 | $6.26 | $6.30 | 73 732 |
| Sep 21, 2020 | $6.65 | $6.83 | $6.32 | $6.42 | 62 180 |
| Sep 18, 2020 | $6.69 | $6.87 | $6.62 | $6.78 | 73 018 |
| Sep 17, 2020 | $6.73 | $6.81 | $6.62 | $6.66 | 65 814 |
| Sep 16, 2020 | $6.88 | $6.96 | $6.71 | $6.86 | 92 650 |
| Sep 15, 2020 | $6.89 | $6.89 | $6.56 | $6.76 | 83 161 |
| Sep 14, 2020 | $6.64 | $6.92 | $6.62 | $6.83 | 138 708 |
| Sep 11, 2020 | $6.39 | $6.66 | $6.34 | $6.59 | 108 956 |
| Sep 10, 2020 | $6.23 | $6.47 | $6.18 | $6.39 | 90 124 |
| Sep 09, 2020 | $6.10 | $6.23 | $5.96 | $6.22 | 117 316 |
| Sep 08, 2020 | $5.92 | $6.08 | $5.77 | $6.07 | 81 049 |
| Sep 04, 2020 | $5.84 | $5.99 | $5.78 | $5.95 | 100 506 |
| Sep 03, 2020 | $5.85 | $5.92 | $5.71 | $5.82 | 144 539 |
| Sep 02, 2020 | $5.87 | $5.92 | $5.68 | $5.88 | 133 274 |
| Sep 01, 2020 | $5.80 | $5.99 | $5.74 | $5.88 | 244 988 |
| Aug 31, 2020 | $5.94 | $6.03 | $5.75 | $6.00 | 358 974 |
| Aug 28, 2020 | $6.02 | $6.10 | $5.94 | $5.96 | 73 688 |
| Aug 27, 2020 | $6.00 | $6.09 | $5.92 | $6.02 | 119 963 |
| Aug 26, 2020 | $6.07 | $6.15 | $6.00 | $6.00 | 89 754 |
| Aug 25, 2020 | $5.99 | $6.25 | $5.89 | $6.08 | 97 165 |
| Aug 24, 2020 | $5.85 | $6.05 | $5.77 | $5.98 | 203 425 |
| Aug 21, 2020 | $5.83 | $5.90 | $5.65 | $5.83 | 132 029 |
| Aug 20, 2020 | $5.92 | $5.92 | $5.75 | $5.83 | 118 201 |
