Canada markets closed

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.38-0.42 (-2.50%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.6116.7015.8416.3816.3824,502
May 01, 202416.8816.8916.1316.8016.8022,100
Apr 30, 202416.2916.9416.1816.7216.7241,000
Apr 29, 202416.5016.8115.7415.7815.7828,000
Apr 26, 202416.3516.6516.2116.6516.6517,500
Apr 25, 202416.5016.5015.9716.2016.2011,200
Apr 24, 202416.7916.7916.1416.5016.5014,600
Apr 23, 202416.6016.9316.5116.8916.898,000
Apr 22, 202416.7616.8016.5016.7516.756,600
Apr 19, 202416.7817.3416.5316.9016.9013,400
Apr 18, 202416.8117.0115.8616.9316.9328,200
Apr 17, 202416.7117.0116.4116.7416.7443,300
Apr 16, 202416.0016.6916.0016.6216.6245,600
Apr 15, 202416.4716.5915.6616.1516.1510,800
Apr 12, 202416.6316.7215.3616.4816.4862,500
Apr 11, 202417.4017.5416.6116.8016.8028,800
Apr 10, 202416.7417.4016.4617.4017.4027,100
Apr 09, 202416.9017.0116.7516.9116.9117,400
Apr 08, 202417.0017.1716.5817.0217.0219,200
Apr 05, 202416.8417.2416.6317.1917.1952,900
Apr 04, 202417.0517.0516.8516.9016.904,800
Apr 03, 202417.1217.2417.0517.0517.056,600
Apr 02, 202417.2017.2617.0517.1217.1212,100
Apr 01, 202417.3117.4117.2317.2617.266,700
Mar 28, 202417.3917.6617.2917.4017.409,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...