NASDAQ:CPLP
Capital Product Partners L.P. Stock Price (Quote)
$16.20
-0.300 (-1.82%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.36 | $17.66 | Thursday, 25th Apr 2024 CPLP stock ended at $16.20. This is 1.82% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $15.97 to a day high of $16.50. |
| 90 days | $15.36 | $18.85 | |
| 52 weeks | $12.02 | $18.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $13.66 | $14.00 | $13.66 | $13.86 | 35 003 |
| Jul 07, 2023 | $13.86 | $14.04 | $13.59 | $13.79 | 20 188 |
| Jul 06, 2023 | $13.67 | $13.92 | $13.63 | $13.79 | 19 862 |
| Jul 05, 2023 | $13.85 | $13.98 | $13.51 | $13.79 | 14 197 |
| Jul 03, 2023 | $13.79 | $13.92 | $13.76 | $13.92 | 2 738 |
| Jun 30, 2023 | $13.91 | $13.91 | $13.72 | $13.81 | 17 311 |
| Jun 29, 2023 | $13.61 | $13.97 | $13.58 | $13.76 | 16 651 |
| Jun 28, 2023 | $13.45 | $13.58 | $13.35 | $13.51 | 29 128 |
| Jun 27, 2023 | $13.70 | $13.76 | $13.37 | $13.49 | 23 396 |
| Jun 26, 2023 | $13.86 | $13.88 | $13.55 | $13.55 | 18 683 |
| Jun 23, 2023 | $14.06 | $14.15 | $13.79 | $13.86 | 7 753 |
| Jun 22, 2023 | $14.01 | $14.29 | $13.89 | $13.92 | 24 234 |
| Jun 21, 2023 | $13.95 | $14.20 | $13.91 | $14.02 | 15 145 |
| Jun 20, 2023 | $13.81 | $14.00 | $13.76 | $13.99 | 8 713 |
| Jun 16, 2023 | $14.31 | $14.31 | $13.60 | $13.82 | 48 677 |
| Jun 15, 2023 | $14.16 | $14.44 | $14.11 | $14.20 | 35 183 |
| Jun 14, 2023 | $14.21 | $14.40 | $13.63 | $14.20 | 41 767 |
| Jun 13, 2023 | $13.95 | $14.36 | $13.95 | $14.10 | 31 071 |
| Jun 12, 2023 | $14.13 | $14.28 | $13.89 | $13.98 | 70 640 |
| Jun 09, 2023 | $14.15 | $14.21 | $13.93 | $14.05 | 21 836 |
| Jun 08, 2023 | $13.99 | $14.30 | $13.96 | $14.15 | 35 837 |
| Jun 07, 2023 | $13.55 | $14.00 | $13.47 | $13.97 | 37 023 |
| Jun 06, 2023 | $13.32 | $13.49 | $13.30 | $13.34 | 29 202 |
| Jun 05, 2023 | $13.37 | $13.60 | $13.29 | $13.49 | 16 134 |
| Jun 02, 2023 | $13.20 | $13.56 | $13.12 | $13.29 | 42 048 |
