Advertisement
U.S. markets closed

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
17.40-0.05 (-0.29%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.2917.6617.2917.4017.409,927
Mar 27, 202417.1717.7117.1717.4517.4517,100
Mar 26, 202417.5017.6417.2517.4317.439,500
Mar 25, 202417.7017.9417.4817.5017.5017,000
Mar 22, 202417.9018.0117.4717.7117.719,400
Mar 21, 202417.7918.0817.7917.9317.9326,000
Mar 20, 202417.8517.9517.6017.9117.9116,400
Mar 19, 202417.9218.1117.7417.9317.9349,000
Mar 18, 202417.9418.0617.6218.0418.0416,600
Mar 15, 202417.9718.2017.8417.8417.8450,600
Mar 14, 202418.4918.7818.0618.2118.21100,200
Mar 13, 202417.7018.7017.7018.4318.43104,100
Mar 12, 202417.4518.1517.2917.9617.9678,900
Mar 11, 202417.2917.4717.2517.4017.4035,400
Mar 08, 202417.4917.4917.1117.4517.4531,500
Mar 07, 202417.8617.8617.2217.4017.4090,000
Mar 06, 202417.1817.9517.0717.8917.89222,700
Mar 05, 202416.9517.3416.9517.1817.1825,100
Mar 04, 202417.4017.4017.0317.0717.0725,400
Mar 01, 202417.3817.4617.0717.2917.2956,100
Feb 29, 202417.2217.6017.0417.4017.4073,900
Feb 28, 202417.1117.3017.0217.2917.2958,500
Feb 27, 202417.0317.5116.7817.0417.0490,100
Feb 26, 202418.2118.2217.5517.5517.5545,600
Feb 23, 202418.1018.4917.9418.1218.12187,700
Feb 22, 202417.9418.4117.9418.1618.1647,900
Feb 21, 202417.9718.6117.9718.1018.10121,500
Feb 20, 202418.4218.6518.0018.1418.14125,000
Feb 16, 202418.3018.7218.3018.3518.35192,300
Feb 15, 202417.9718.6617.9718.4818.48108,100
Feb 14, 202418.1218.1617.7617.9617.9634,900
Feb 13, 202418.1218.7317.6817.9417.94225,000
Feb 12, 202418.2218.8518.0218.4518.45101,100
Feb 09, 202418.2518.5718.1518.3218.3269,500
Feb 08, 202417.7818.6717.7818.3718.3786,900
Feb 07, 202417.8018.0017.7917.9017.9029,300
Feb 06, 202417.8718.2017.8717.9017.9031,600
Feb 05, 202418.3518.3517.8018.0318.03118,500
Feb 05, 20240.15 Dividend
Feb 02, 202417.2718.3517.2718.3518.20139,700
Feb 01, 202418.2118.2817.1117.8017.65211,200
Jan 31, 202418.3618.4117.8418.2018.05167,900
Jan 30, 202417.8818.4617.5418.2618.11215,500
Jan 29, 202418.2618.2617.7517.8617.7187,800
Jan 26, 202417.7518.3517.7018.2518.10651,400
Jan 25, 202417.8717.9017.2017.7717.6293,100
Jan 24, 202417.6217.8717.4717.8017.65110,500
Jan 23, 202417.8517.9017.2617.7717.62186,200
Jan 22, 202418.2318.3017.5717.9417.79353,200
Jan 19, 202418.0018.2217.6018.1017.95218,700
Jan 18, 202417.9018.1417.5618.0717.92378,500
Jan 17, 202417.0017.8016.2917.7317.59634,000
Jan 16, 202417.0017.0916.8017.0316.89165,600
Jan 12, 202417.0017.1916.9317.0516.91167,700
Jan 11, 202417.0317.1316.7317.0316.89376,600
Jan 10, 202417.0017.3016.7017.1316.99113,600
Jan 09, 202416.2517.1116.1017.1116.97396,800
Jan 08, 202416.1116.2116.0516.1215.99296,200
Jan 05, 202415.5016.1615.5016.1015.97254,600
Jan 04, 202415.1015.6015.1015.5015.371,602,600
Jan 03, 202414.5015.2814.5015.0714.9597,400
Jan 02, 202414.3414.6414.1014.3514.2354,800
Dec 29, 202313.8514.3313.8514.2014.08170,000
Dec 28, 202313.6713.8913.5213.8113.7059,100
Dec 27, 202313.4113.6313.4113.6213.5141,200
Dec 26, 202313.6313.7213.5113.6113.5033,900
Dec 22, 202313.7813.8113.6713.7113.6038,100
Dec 21, 202313.6713.7713.6713.7713.6616,700
Dec 20, 202313.6813.8413.5313.6413.5351,500
Dec 19, 202313.5413.6813.5413.6513.548,200
Dec 18, 202313.6113.8513.4813.5113.4041,200
Dec 15, 202313.7113.9413.7113.8013.6929,100
Dec 14, 202313.6013.8513.5113.7513.6438,700
Dec 13, 202313.1113.6513.1113.6113.5085,500
Dec 12, 202313.2113.2913.1013.1513.04390,000
Dec 11, 202313.5013.5113.2113.2413.1384,700
Dec 08, 202313.4013.6813.3413.4113.3093,400
Dec 07, 202313.5813.6513.3013.5313.4243,000
Dec 06, 202313.7613.7613.5113.5313.4227,000
Dec 05, 202313.8014.0013.6913.7813.6751,900
Dec 04, 202313.7313.8813.5013.8413.7347,500
Dec 01, 202313.3513.8913.2013.6413.5334,100
Nov 30, 202314.1314.1313.2413.3413.2358,200
Nov 29, 202313.8214.1313.8014.0213.9127,500
Nov 28, 202314.0814.2513.8013.8013.6921,900
Nov 27, 202314.2214.4514.2214.2214.1013,900
Nov 24, 202314.2914.3214.1214.3214.2031,300
Nov 22, 202314.4014.4013.9514.2014.0843,700
Nov 21, 202314.5014.5214.1314.4514.3332,100
Nov 20, 202314.1814.6514.1414.4314.31111,000
Nov 17, 202313.8314.2413.8114.1013.9835,200
Nov 16, 202314.0514.0513.8513.8513.7452,200
Nov 15, 202314.1014.1013.7513.9013.79237,100
Nov 14, 202313.9414.3013.7914.0013.8973,800
Nov 13, 202313.9413.9513.3013.8513.7482,100
Nov 10, 202313.0113.3512.8413.0012.8913,200
Nov 09, 202313.1613.1612.7012.9312.829,800
Nov 08, 202313.0013.1512.9112.9512.8414,200
Nov 07, 202313.3313.3313.0313.0312.9212,500
Nov 06, 202313.4213.4813.1113.3613.257,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...