NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.70
+0.320 (+1.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.54 | Friday, 3rd May 2024 CPLP stock ended at $16.70. This is 1.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.13% from a day low at $16.02 to a day high of $16.84. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $8.25 | $8.47 | $8.06 | $8.30 | 84 291 |
| Jul 22, 2020 | $8.29 | $8.31 | $8.20 | $8.23 | 28 600 |
| Jul 21, 2020 | $8.25 | $8.41 | $8.25 | $8.33 | 94 800 |
| Jul 20, 2020 | $8.30 | $8.33 | $8.06 | $8.22 | 43 100 |
| Jul 17, 2020 | $8.40 | $8.45 | $8.21 | $8.21 | 53 600 |
| Jul 16, 2020 | $8.32 | $8.51 | $8.17 | $8.25 | 62 000 |
| Jul 15, 2020 | $8.35 | $8.50 | $8.21 | $8.42 | 72 000 |
| Jul 14, 2020 | $8.12 | $8.24 | $8.08 | $8.20 | 39 000 |
| Jul 13, 2020 | $8.39 | $8.43 | $8.10 | $8.17 | 45 800 |
| Jul 10, 2020 | $7.91 | $8.48 | $7.91 | $8.35 | 59 800 |
| Jul 09, 2020 | $8.11 | $8.34 | $7.76 | $7.98 | 119 200 |
| Jul 08, 2020 | $8.20 | $8.36 | $8.03 | $8.05 | 41 300 |
| Jul 07, 2020 | $8.21 | $8.21 | $8.00 | $8.15 | 56 500 |
| Jul 06, 2020 | $8.40 | $8.45 | $8.11 | $8.17 | 86 400 |
| Jul 02, 2020 | $8.56 | $8.56 | $8.20 | $8.21 | 61 782 |
| Jul 01, 2020 | $8.15 | $8.58 | $8.15 | $8.47 | 88 316 |
| Jun 30, 2020 | $8.25 | $8.38 | $8.05 | $8.08 | 95 561 |
| Jun 29, 2020 | $8.27 | $8.53 | $8.17 | $8.28 | 49 988 |
| Jun 26, 2020 | $8.34 | $8.39 | $8.09 | $8.17 | 73 608 |
| Jun 25, 2020 | $8.35 | $8.61 | $8.30 | $8.40 | 34 642 |
| Jun 24, 2020 | $8.65 | $8.65 | $8.35 | $8.36 | 92 359 |
| Jun 23, 2020 | $8.68 | $8.77 | $8.46 | $8.64 | 66 449 |
| Jun 22, 2020 | $8.75 | $8.87 | $8.50 | $8.67 | 77 596 |
| Jun 19, 2020 | $8.84 | $9.03 | $8.75 | $8.77 | 79 657 |
| Jun 18, 2020 | $8.73 | $9.07 | $8.73 | $8.87 | 40 923 |
