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 |
| 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 |
| Aug 19, 2020 | $6.00 | $6.01 | $5.85 | $5.93 | 145 340 |
| Aug 18, 2020 | $6.20 | $6.20 | $5.85 | $5.94 | 268 049 |
| Aug 17, 2020 | $6.11 | $6.24 | $6.03 | $6.20 | 165 978 |
| Aug 14, 2020 | $6.19 | $6.27 | $6.10 | $6.19 | 136 373 |
| Aug 13, 2020 | $6.45 | $6.45 | $6.11 | $6.18 | 168 755 |
| Aug 12, 2020 | $6.36 | $6.43 | $6.25 | $6.33 | 111 661 |
| Aug 11, 2020 | $6.50 | $6.57 | $6.26 | $6.26 | 143 914 |
| Aug 10, 2020 | $6.37 | $6.41 | $6.02 | $6.31 | 271 126 |
| Aug 07, 2020 | $6.24 | $6.32 | $6.00 | $6.20 | 110 042 |
| Aug 06, 2020 | $6.07 | $6.46 | $6.00 | $6.20 | 200 364 |
| Aug 05, 2020 | $5.97 | $6.18 | $5.94 | $6.08 | 215 987 |
| Aug 04, 2020 | $5.90 | $6.10 | $5.79 | $5.98 | 324 090 |
| Aug 03, 2020 | $5.65 | $6.00 | $5.65 | $5.80 | 421 076 |
| Jul 31, 2020 | $5.80 | $6.18 | $5.48 | $5.65 | 1 088 989 |
| Jul 30, 2020 | $7.10 | $7.15 | $6.67 | $6.80 | 328 237 |
| Jul 29, 2020 | $7.36 | $7.36 | $6.87 | $7.04 | 261 090 |
| Jul 28, 2020 | $7.50 | $7.50 | $6.97 | $7.11 | 273 051 |
| Jul 27, 2020 | $8.10 | $8.10 | $7.19 | $7.38 | 515 910 |
| Jul 24, 2020 | $8.30 | $8.41 | $8.23 | $8.24 | 99 467 |
| Jul 23, 2020 | $8.25 | $8.47 | $8.06 | $8.30 | 84 291 |
