Australia markets closed

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.91+0.07 (+0.44%)
At close: 04:00PM EST
16.00 +0.09 (+0.57%)
After hours: 04:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202115.8416.2015.7015.9115.9169,900
26 Nov 202115.6015.9415.5515.8415.8482,100
24 Nov 202115.8316.2015.6415.9215.9294,300
23 Nov 202116.3016.6915.5715.8315.83160,400
22 Nov 202115.6316.3815.6316.3016.30210,700
19 Nov 202116.2316.4415.5015.6615.66213,900
18 Nov 202116.3116.3915.9016.2316.23211,300
17 Nov 202116.4616.4615.8516.0116.01311,300
16 Nov 202114.8916.1814.0916.1016.101,197,000
15 Nov 202114.8715.1414.4114.7714.77329,200
12 Nov 202114.7814.7814.5714.6614.66106,500
11 Nov 202114.3014.7314.2914.6714.6768,000
10 Nov 202114.5414.7114.1314.2214.2277,900
09 Nov 202114.5914.8014.5214.6114.61120,500
08 Nov 202114.1114.9214.0014.6414.64265,200
05 Nov 202113.6513.8413.1713.8313.83298,100
04 Nov 202113.5413.6213.0613.4613.4687,300
04 Nov 20210.1 Dividend
03 Nov 202113.3813.6513.2513.5913.4975,100
02 Nov 202113.6513.6513.1113.5013.4086,200
01 Nov 202113.4413.6513.3013.6313.5363,500
29 Oct 202113.6213.8713.2613.5013.4045,600
28 Oct 202113.6713.8013.5013.5313.4334,000
27 Oct 202113.7513.7713.5013.5713.47152,400
26 Oct 202114.3014.3013.6013.7513.6592,300
25 Oct 202114.2514.3814.0314.2714.1667,900
22 Oct 202114.1014.3513.6014.1514.05168,300
21 Oct 202113.5114.1113.3514.0313.93161,800
20 Oct 202113.2813.6013.2413.5013.40136,500
19 Oct 202113.2513.6013.2513.3613.2658,600
18 Oct 202112.9113.2712.8513.1313.0346,700
15 Oct 202113.0013.3012.8812.9212.8261,500
14 Oct 202113.2513.2512.6513.0012.9090,900
13 Oct 202113.3813.4013.0113.1913.0964,700
12 Oct 202112.4913.3912.3613.2613.16112,700
11 Oct 202112.3012.5412.1312.3912.30102,300
08 Oct 202112.6512.8612.4512.4512.3645,600
07 Oct 202113.2613.2612.4412.7112.6255,800
06 Oct 202112.4012.4912.2112.4212.3351,000
05 Oct 202112.5512.7512.4112.4512.3652,700
04 Oct 202112.9112.9712.5012.5412.4563,900
01 Oct 202113.0113.1712.8312.8312.7491,700
30 Sept 202112.9913.1812.9213.0012.9048,700
29 Sept 202113.2513.4812.9413.0512.9538,400
28 Sept 202113.1013.5012.9013.2213.1261,400
27 Sept 202113.2313.6213.1313.1613.06145,400
24 Sept 202112.9713.4512.9713.1213.0241,900
23 Sept 202112.9413.2412.9213.0912.9971,500
22 Sept 202112.4713.0512.4512.9112.82132,700
21 Sept 202112.4512.6112.3612.3712.28110,400
20 Sept 202112.9412.9412.0412.3512.26262,000
17 Sept 202113.6613.6613.1513.1713.0753,600
16 Sept 202113.5413.8713.4013.7013.60109,100
15 Sept 202113.3213.6613.1713.5313.4397,600
14 Sept 202113.9013.9013.1513.1713.07123,200
13 Sept 202113.8114.0113.7413.7713.67212,600
10 Sept 202113.5513.9313.4113.7513.65169,400
09 Sept 202113.2613.6613.1713.4913.39119,300
08 Sept 202113.5313.6813.1913.2213.12133,800
07 Sept 202113.2813.8713.1513.5313.43238,300
03 Sept 202112.9513.4812.9413.2413.14139,100
02 Sept 202112.9813.2512.8913.0912.99206,100
01 Sept 202112.8012.9812.1312.8512.76408,900
31 Aug 202112.4212.5412.3312.4212.3391,500
30 Aug 202112.5512.6412.3512.4512.3671,000
27 Aug 202112.0512.6012.0512.4312.34158,500
26 Aug 202112.0712.1111.8111.9911.9094,600
25 Aug 202111.9612.2411.7212.0411.95220,600
24 Aug 202111.7712.0211.7711.9911.90146,200
23 Aug 202111.6411.7911.4411.7811.69191,700
20 Aug 202111.2111.6311.1211.5411.46111,000
19 Aug 202111.3411.4811.0811.2211.14148,400
18 Aug 202111.4911.7011.3311.5511.4791,700
17 Aug 202111.6211.6411.3411.4311.3543,700
16 Aug 202111.4611.8911.4611.7111.6251,600
13 Aug 202111.5911.6511.3211.5111.4386,300
12 Aug 202111.7711.9011.5511.6111.5232,100
11 Aug 202111.8612.0611.7311.8111.7256,700
10 Aug 202111.5511.9911.5511.9111.8253,600
09 Aug 202111.5011.7211.4011.5111.4377,300
06 Aug 202111.7511.7511.6011.6911.6048,900
05 Aug 202111.5712.0011.4811.7011.6159,300
04 Aug 202111.5611.7711.5611.6011.5159,100
03 Aug 202111.6711.9011.6411.6911.6094,700
02 Aug 202112.0412.1111.5311.7411.6558,400
02 Aug 20210.1 Dividend
30 July 202112.1612.2011.9511.9711.7863,700
29 July 202111.9012.2911.8512.1711.98106,300
28 July 202111.6511.9611.6411.8911.7067,000
27 July 202111.9411.9511.6811.7811.6031,100
26 July 202111.6512.0011.6511.9511.7689,800
23 July 202111.9511.9511.5511.7111.5374,900
22 July 202111.7111.9311.4311.8711.6868,300
21 July 202111.2411.7511.2011.5911.41200,200
20 July 202111.0011.2410.9211.2011.0234,100
19 July 202110.9211.0110.6010.9810.8178,600
16 July 202111.4611.4610.9911.0710.9060,600
15 July 202111.4511.5911.4211.4311.2528,000
14 July 202111.8811.9011.5111.5711.3964,600
13 July 202111.8312.0111.7511.8011.6245,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...