NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.93
+0.190 (+1.14%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $18.08 | Thursday, 18th Apr 2024 CPLP stock ended at $16.93. This is 1.14% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.25% from a day low at $15.86 to a day high of $17.01. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $14.58 | $14.58 | $14.34 | $14.42 | 5 310 |
| 2023-09-11 | $14.50 | $14.55 | $14.30 | $14.41 | 7 440 |
| 2023-09-08 | $14.50 | $14.76 | $14.42 | $14.53 | 17 136 |
| 2023-09-07 | $14.44 | $14.62 | $14.29 | $14.56 | 32 576 |
| 2023-09-06 | $14.74 | $14.75 | $14.30 | $14.63 | 26 378 |
| 2023-09-05 | $14.77 | $14.95 | $14.57 | $14.59 | 19 148 |
| 2023-09-01 | $15.12 | $15.22 | $14.64 | $14.90 | 12 863 |
| 2023-08-31 | $14.94 | $15.25 | $14.68 | $15.20 | 32 982 |
| 2023-08-30 | $14.70 | $14.96 | $14.57 | $14.75 | 12 921 |
| 2023-08-29 | $14.82 | $14.87 | $14.58 | $14.58 | 8 948 |
| 2023-08-28 | $14.82 | $14.90 | $14.57 | $14.69 | 3 219 |
| 2023-08-25 | $14.58 | $14.98 | $14.58 | $14.71 | 43 473 |
| 2023-08-24 | $14.50 | $14.85 | $14.49 | $14.61 | 46 569 |
| 2023-08-23 | $14.59 | $14.66 | $14.39 | $14.43 | 15 564 |
| 2023-08-22 | $14.47 | $14.84 | $14.37 | $14.53 | 14 938 |
| 2023-08-21 | $14.50 | $14.88 | $14.45 | $14.47 | 35 922 |
| 2023-08-18 | $14.88 | $15.14 | $14.65 | $14.70 | 17 610 |
| 2023-08-17 | $14.56 | $15.12 | $14.49 | $15.00 | 60 932 |
| 2023-08-16 | $14.76 | $14.76 | $14.51 | $14.62 | 3 038 |
| 2023-08-15 | $14.43 | $15.23 | $14.23 | $14.64 | 59 484 |
| 2023-08-14 | $14.33 | $14.67 | $14.24 | $14.64 | 16 098 |
| 2023-08-11 | $14.59 | $14.59 | $14.45 | $14.54 | 9 110 |
| 2023-08-10 | $14.68 | $14.96 | $14.54 | $14.63 | 13 906 |
| 2023-08-09 | $14.68 | $15.25 | $14.54 | $14.78 | 19 855 |
| 2023-08-08 | $14.79 | $14.86 | $14.50 | $14.55 | 31 210 |
