Australia markets closed

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.90-0.03 (-0.18%)
At close: 04:00PM EDT
16.36 -0.54 (-3.20%)
After hours: 05:38PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.8917.3316.5316.9016.9013,410
18 Apr 202416.8117.0115.8616.9316.9328,200
17 Apr 202416.7117.0116.4116.7416.7443,300
16 Apr 202416.0016.6916.0016.6216.6245,600
15 Apr 202416.4716.5915.6616.1516.1510,800
12 Apr 202416.6316.7215.3616.4816.4862,500
11 Apr 202417.4017.5416.6116.8016.8028,800
10 Apr 202416.7417.4016.4617.4017.4027,100
09 Apr 202416.9017.0116.7516.9116.9117,400
08 Apr 202417.0017.1716.5817.0217.0219,200
05 Apr 202416.8417.2416.6317.1917.1952,900
04 Apr 202417.0517.0516.8516.9016.904,800
03 Apr 202417.1217.2417.0517.0517.056,600
02 Apr 202417.2017.2617.0517.1217.1212,100
01 Apr 202417.3117.4117.2317.2617.266,700
28 Mar 202417.3917.6617.2917.4017.409,900
27 Mar 202417.1717.7117.1717.4517.4517,100
26 Mar 202417.5017.6417.2517.4317.439,500
25 Mar 202417.7017.9417.4817.5017.5017,000
22 Mar 202417.9018.0117.4717.7117.719,400
21 Mar 202417.7918.0817.7917.9317.9326,000
20 Mar 202417.8517.9517.6017.9117.9116,400
19 Mar 202417.9218.1117.7417.9317.9349,000
18 Mar 202417.9418.0617.6218.0418.0416,600
15 Mar 202417.9718.2017.8417.8417.8450,600
14 Mar 202418.4918.7818.0618.2118.21100,200
13 Mar 202417.7018.7017.7018.4318.43104,100
12 Mar 202417.4518.1517.2917.9617.9678,900
11 Mar 202417.2917.4717.2517.4017.4035,400
08 Mar 202417.4917.4917.1117.4517.4531,500
07 Mar 202417.8617.8617.2217.4017.4090,000
06 Mar 202417.1817.9517.0717.8917.89222,700
05 Mar 202416.9517.3416.9517.1817.1825,100
04 Mar 202417.4017.4017.0317.0717.0725,400
01 Mar 202417.3817.4617.0717.2917.2956,100
29 Feb 202417.2217.6017.0417.4017.4073,900
28 Feb 202417.1117.3017.0217.2917.2958,500
27 Feb 202417.0317.5116.7817.0417.0490,100
26 Feb 202418.2118.2217.5517.5517.5545,600
23 Feb 202418.1018.4917.9418.1218.12187,700
22 Feb 202417.9418.4117.9418.1618.1647,900
21 Feb 202417.9718.6117.9718.1018.10121,500
20 Feb 202418.4218.6518.0018.1418.14125,000
16 Feb 202418.3018.7218.3018.3518.35192,300
15 Feb 202417.9718.6617.9718.4818.48108,100
14 Feb 202418.1218.1617.7617.9617.9634,900
13 Feb 202418.1218.7317.6817.9417.94225,000
12 Feb 202418.2218.8518.0218.4518.45101,100
09 Feb 202418.2518.5718.1518.3218.3269,500
08 Feb 202417.7818.6717.7818.3718.3786,900
07 Feb 202417.8018.0017.7917.9017.9029,300
06 Feb 202417.8718.2017.8717.9017.9031,600
05 Feb 202418.3518.3517.8018.0318.03118,500
05 Feb 20240.15 Dividend
02 Feb 202417.2718.3517.2718.3518.20139,700
01 Feb 202418.2118.2817.1117.8017.65211,200
31 Jan 202418.3618.4117.8418.2018.05167,900
30 Jan 202417.8818.4617.5418.2618.11215,500
29 Jan 202418.2618.2617.7517.8617.7187,800
26 Jan 202417.7518.3517.7018.2518.10651,400
25 Jan 202417.8717.9017.2017.7717.6293,100
24 Jan 202417.6217.8717.4717.8017.65110,500
23 Jan 202417.8517.9017.2617.7717.62186,200
22 Jan 202418.2318.3017.5717.9417.79353,200
19 Jan 202418.0018.2217.6018.1017.95218,700
18 Jan 202417.9018.1417.5618.0717.92378,500
17 Jan 202417.0017.8016.2917.7317.59634,000
16 Jan 202417.0017.0916.8017.0316.89165,600
12 Jan 202417.0017.1916.9317.0516.91167,700
11 Jan 202417.0317.1316.7317.0316.89376,600
10 Jan 202417.0017.3016.7017.1316.99113,600
09 Jan 202416.2517.1116.1017.1116.97396,800
08 Jan 202416.1116.2116.0516.1215.99296,200
05 Jan 202415.5016.1615.5016.1015.97254,600
04 Jan 202415.1015.6015.1015.5015.371,602,600
03 Jan 202414.5015.2814.5015.0714.9597,400
02 Jan 202414.3414.6414.1014.3514.2354,800
29 Dec 202313.8514.3313.8514.2014.08170,000
28 Dec 202313.6713.8913.5213.8113.7059,100
27 Dec 202313.4113.6313.4113.6213.5141,200
26 Dec 202313.6313.7213.5113.6113.5033,900
22 Dec 202313.7813.8113.6713.7113.6038,100
21 Dec 202313.6713.7713.6713.7713.6616,700
20 Dec 202313.6813.8413.5313.6413.5351,500
19 Dec 202313.5413.6813.5413.6513.548,200
18 Dec 202313.6113.8513.4813.5113.4041,200
15 Dec 202313.7113.9413.7113.8013.6929,100
14 Dec 202313.6013.8513.5113.7513.6438,700
13 Dec 202313.1113.6513.1113.6113.5085,500
12 Dec 202313.2113.2913.1013.1513.04390,000
11 Dec 202313.5013.5113.2113.2413.1384,700
08 Dec 202313.4013.6813.3413.4113.3093,400
07 Dec 202313.5813.6513.3013.5313.4243,000
06 Dec 202313.7613.7613.5113.5313.4227,000
05 Dec 202313.8014.0013.6913.7813.6751,900
04 Dec 202313.7313.8813.5013.8413.7347,500
01 Dec 202313.3513.8913.2013.6413.5334,100
30 Nov 202314.1314.1313.2413.3413.2358,200
29 Nov 202313.8214.1313.8014.0213.9127,500
28 Nov 202314.0814.2513.8013.8013.6921,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...