Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital Product Part
(NQ:
CPLP
)
16.21
+0.06 (+0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.941
8.071
7.875
7.934
150,497
+0.09(+1.11%)
Apr 29, 2019
7.963
8.202
7.788
7.846
303,617
-0.07(-0.83%)
Apr 26, 2019
7.897
7.955
7.832
7.912
133,498
+0.02(+0.28%)
Apr 25, 2019
8.064
8.064
7.876
7.890
212,817
-0.15(-1.90%)
Apr 24, 2019
8.151
8.188
7.984
8.042
184,554
-0.11(-1.34%)
Apr 23, 2019
8.188
8.260
8.115
8.151
109,446
+0.02(+0.27%)
Apr 22, 2019
8.021
8.224
8.021
8.130
199,926
+0.06(+0.72%)
Apr 18, 2019
8.071
8.079
7.930
8.071
107,046
-0.02(-0.27%)
Apr 17, 2019
8.122
8.168
7.992
8.093
239,516
-0.03(-0.36%)
Apr 16, 2019
8.180
8.231
8.057
8.122
158,302
-0.04(-0.44%)
Apr 15, 2019
8.137
8.195
8.079
8.159
186,892
+0.04(+0.45%)
Apr 12, 2019
8.195
8.238
8.064
8.122
127,298
-0.05(-0.62%)
Apr 11, 2019
8.180
8.275
8.115
8.173
131,958
-0.06(-0.71%)
Apr 10, 2019
8.035
8.238
8.035
8.231
224,563
+0.18(+2.25%)
Apr 09, 2019
8.246
8.246
7.999
8.050
137,590
-0.20(-2.46%)
Apr 08, 2019
8.217
8.340
8.101
8.253
335,070
+0.06(+0.71%)
Apr 05, 2019
8.130
8.209
7.905
8.195
244,540
+0.05(+0.62%)
Apr 04, 2019
7.745
8.188
7.745
8.144
419,473
+0.43(+5.55%)
Apr 03, 2019
7.505
7.788
7.505
7.716
337,438
+0.20(+2.71%)
Apr 02, 2019
7.585
7.730
7.476
7.513
276,855
-0.12(-1.52%)
Apr 01, 2019
7.592
7.825
7.556
7.629
218,995
+0.02(+0.29%)
Mar 29, 2019
7.955
7.984
7.476
7.607
437,004
-0.24(-3.05%)
Mar 28, 2019
7.861
8.638
7.629
7.846
783,214
-3.79(-32.56%)
Mar 27, 2019
11.28
11.64
11.28
11.64
77,776
+0.30(+2.69%)
Mar 26, 2019
11.33
11.48
11.28
11.33
122,716
+0.05(+0.45%)
Mar 25, 2019
11.38
11.43
11.23
11.28
94,973
-0.10(-0.89%)
Mar 22, 2019
11.43
11.64
11.38
11.38
39,500
-0.20(-1.75%)
Mar 21, 2019
11.53
11.79
11.53
11.58
45,870
+0.05(+0.44%)
Mar 20, 2019
11.74
11.79
11.33
11.53
455,694
-0.30(-2.57%)
Mar 19, 2019
12.04
12.04
11.69
11.84
58,163
-0.20(-1.69%)
Mar 18, 2019
11.69
12.09
11.69
12.04
92,517
+0.36(+3.04%)
Mar 15, 2019
11.74
12.04
11.64
11.69
222,950
-0.05(-0.43%)
Mar 14, 2019
12.04
12.29
11.64
11.74
117,761
-0.25(-2.12%)
Mar 13, 2019
11.89
12.60
11.84
11.99
184,106
+0.05(+0.43%)
Mar 12, 2019
11.48
11.99
11.48
11.94
116,512
+0.51(+4.44%)
Mar 11, 2019
10.92
11.48
10.92
11.43
106,821
+0.46(+4.17%)
Mar 08, 2019
11.23
11.23
10.97
10.97
73,667
-0.25(-2.26%)
Mar 07, 2019
11.28
11.33
11.23
11.23
49,782
-0.15(-1.34%)
Mar 06, 2019
11.43
11.56
11.31
11.38
51,287
-0.10(-0.89%)
Mar 05, 2019
11.48
11.64
11.38
11.48
83,832
+0.00(+0.00%)
Mar 04, 2019
11.43
11.58
11.43
11.48
50,206
+0.00(+0.00%)
Mar 01, 2019
11.53
11.64
11.38
11.48
89,786
-0.10(-0.88%)
Feb 28, 2019
11.69
11.69
11.53
11.58
62,901
-0.05(-0.44%)
Feb 27, 2019
11.69
11.74
11.64
11.64
68,274
-0.05(-0.43%)
Feb 26, 2019
11.64
11.79
11.61
11.69
67,196
-0.05(-0.43%)
Feb 25, 2019
11.58
11.74
11.56
11.74
60,893
+0.18(+1.54%)
Feb 22, 2019
11.48
11.58
11.48
11.56
51,171
+0.03(+0.22%)
Feb 21, 2019
11.64
11.64
11.43
11.53
77,003
+0.00(+0.00%)
Feb 20, 2019
11.64
11.74
11.53
11.53
108,380
-0.20(-1.73%)
Feb 19, 2019
11.69
11.74
11.53
11.74
60,810
+0.15(+1.32%)
Feb 15, 2019
11.58
11.69
11.48
11.58
90,553
+0.10(+0.88%)
Feb 14, 2019
11.64
11.64
11.38
11.48
63,270
-0.10(-0.88%)
Feb 13, 2019
11.53
11.69
11.43
11.58
95,803
+0.10(+0.88%)
Feb 12, 2019
11.08
11.52
11.08
11.48
99,754
+0.51(+4.63%)
Feb 11, 2019
11.08
11.12
10.95
10.97
48,537
-0.10(-0.92%)
Feb 08, 2019
10.97
11.13
10.97
11.08
21,905
+0.05(+0.46%)
Feb 07, 2019
11.18
11.18
10.87
11.03
89,615
-0.10(-0.91%)
Feb 06, 2019
11.28
11.33
11.03
11.13
84,964
-0.20(-1.79%)
Feb 05, 2019
11.43
11.53
11.23
11.33
100,194
-0.15(-1.33%)
Feb 04, 2019
11.43
11.53
11.28
11.48
90,984
+0.18(+1.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.