NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.50
-0.390 (-2.31%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.94 | Wednesday, 24th Apr 2024 CPLP stock ended at $16.50. This is 2.31% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.02% from a day low at $16.14 to a day high of $16.79. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $14.59 | $14.59 | $14.45 | $14.54 | 9 110 |
| Aug 10, 2023 | $14.68 | $14.96 | $14.54 | $14.63 | 13 906 |
| Aug 09, 2023 | $14.68 | $15.25 | $14.54 | $14.78 | 19 855 |
| Aug 08, 2023 | $14.79 | $14.86 | $14.50 | $14.55 | 31 210 |
| Aug 07, 2023 | $14.96 | $14.99 | $14.75 | $14.99 | 12 077 |
| Aug 04, 2023 | $15.11 | $15.46 | $14.99 | $14.99 | 15 454 |
| Aug 03, 2023 | $14.90 | $15.25 | $14.79 | $15.24 | 27 396 |
| Aug 02, 2023 | $14.80 | $14.96 | $14.60 | $14.83 | 26 910 |
| Aug 01, 2023 | $14.98 | $15.19 | $14.67 | $14.99 | 34 228 |
| Jul 31, 2023 | $16.02 | $16.02 | $15.00 | $15.34 | 35 640 |
| Jul 28, 2023 | $15.05 | $16.10 | $14.95 | $15.42 | 120 206 |
| Jul 27, 2023 | $15.56 | $15.84 | $15.03 | $15.06 | 24 338 |
| Jul 26, 2023 | $15.74 | $15.97 | $15.66 | $15.72 | 27 129 |
| Jul 25, 2023 | $15.32 | $15.90 | $15.25 | $15.60 | 74 751 |
| Jul 24, 2023 | $15.13 | $15.36 | $15.13 | $15.22 | 15 046 |
| Jul 21, 2023 | $15.23 | $15.29 | $15.01 | $15.13 | 39 496 |
| Jul 20, 2023 | $15.30 | $15.40 | $15.07 | $15.26 | 20 487 |
| Jul 19, 2023 | $15.20 | $15.35 | $14.94 | $15.25 | 74 332 |
| Jul 18, 2023 | $15.20 | $15.29 | $14.90 | $15.10 | 61 016 |
| Jul 17, 2023 | $15.28 | $15.46 | $14.96 | $15.00 | 26 690 |
| Jul 14, 2023 | $15.00 | $15.50 | $14.83 | $15.33 | 96 699 |
| Jul 13, 2023 | $14.34 | $15.32 | $14.32 | $15.15 | 243 711 |
| Jul 12, 2023 | $14.13 | $14.49 | $14.07 | $14.36 | 60 061 |
| Jul 11, 2023 | $13.68 | $14.11 | $13.68 | $14.08 | 19 211 |
| Jul 10, 2023 | $13.66 | $14.00 | $13.66 | $13.86 | 35 003 |
