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 |
| Feb 03, 2016 | $4.35 | $4.35 | $3.81 | $3.82 | 1 777 800 |
| Feb 02, 2016 | $4.59 | $4.69 | $4.36 | $4.22 | 915 200 |
| Feb 01, 2016 | $4.65 | $4.76 | $4.43 | $4.42 | 1 270 100 |
| Jan 29, 2016 | $4.41 | $4.61 | $4.31 | $4.34 | 966 300 |
| Jan 28, 2016 | $4.30 | $4.38 | $4.15 | $4.10 | 760 200 |
| Jan 27, 2016 | $4.17 | $4.48 | $4.15 | $4.00 | 691 800 |
| Jan 26, 2016 | $4.00 | $4.18 | $4.00 | $3.95 | 509 500 |
| Jan 25, 2016 | $4.04 | $4.22 | $3.91 | $3.77 | 634 200 |
| Jan 22, 2016 | $3.95 | $4.20 | $3.90 | $3.80 | 1 251 300 |
| Jan 21, 2016 | $4.12 | $4.48 | $3.73 | $3.55 | 2 118 100 |
| Jan 20, 2016 | $3.42 | $3.95 | $3.20 | $3.55 | 2 453 700 |
| Jan 19, 2016 | $3.89 | $3.89 | $3.25 | $3.36 | 2 001 800 |
| Jan 15, 2016 | $3.75 | $3.90 | $3.64 | $3.53 | 1 069 400 |
| Jan 14, 2016 | $3.91 | $4.00 | $3.73 | $3.64 | 1 304 400 |
| Jan 13, 2016 | $4.24 | $4.37 | $3.93 | $3.72 | 850 900 |
| Jan 12, 2016 | $4.53 | $4.57 | $4.00 | $4.03 | 990 800 |
| Jan 11, 2016 | $4.75 | $4.85 | $4.42 | $4.27 | 540 400 |
| Jan 08, 2016 | $4.81 | $4.97 | $4.68 | $4.49 | 668 800 |
| Jan 07, 2016 | $5.02 | $5.05 | $4.65 | $4.44 | 1 111 100 |
| Jan 06, 2016 | $5.15 | $5.20 | $4.97 | $4.83 | 473 800 |
| Jan 05, 2016 | $5.28 | $5.31 | $5.13 | $4.91 | 572 400 |
