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
)
17.88
+0.17 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
7.064
7.191
6.852
6.869
113,219
-0.19(-2.76%)
May 28, 2020
7.522
7.530
6.929
7.064
122,667
-0.45(-5.98%)
May 27, 2020
7.412
7.547
7.284
7.513
135,066
+0.22(+3.02%)
May 26, 2020
7.183
7.412
7.039
7.293
139,939
+0.47(+6.96%)
May 22, 2020
6.802
6.827
6.666
6.819
70,363
-0.03(-0.49%)
May 21, 2020
6.810
6.946
6.725
6.852
77,965
+0.09(+1.38%)
May 20, 2020
6.785
6.806
6.683
6.759
61,082
+0.14(+2.05%)
May 19, 2020
6.615
6.793
6.539
6.624
120,037
-0.08(-1.14%)
May 18, 2020
6.226
6.844
6.226
6.700
157,002
+0.62(+10.17%)
May 15, 2020
6.014
6.200
6.014
6.082
80,398
-0.03(-0.42%)
May 14, 2020
6.099
6.192
5.895
6.107
88,695
-0.02(-0.28%)
May 13, 2020
6.370
6.459
5.997
6.124
145,839
-0.38(-5.86%)
May 12, 2020
6.649
6.649
6.412
6.505
89,407
-0.14(-2.04%)
May 11, 2020
6.954
6.988
6.437
6.641
138,184
-0.19(-2.85%)
May 08, 2020
6.852
6.996
6.759
6.836
118,177
+0.06(+0.87%)
May 07, 2020
6.996
7.153
6.598
6.776
332,957
-0.21(-3.03%)
May 06, 2020
7.484
7.549
6.972
6.988
327,603
-0.61(-8.02%)
May 05, 2020
7.906
7.996
7.541
7.597
159,172
-0.31(-3.91%)
May 04, 2020
7.541
7.906
7.435
7.906
141,225
+0.30(+3.95%)
May 01, 2020
7.841
7.857
7.451
7.606
150,635
-0.30(-3.80%)
Apr 30, 2020
8.101
8.101
7.817
7.906
126,969
-0.17(-2.11%)
Apr 29, 2020
7.727
8.117
7.727
8.077
235,190
+0.11(+1.43%)
Apr 28, 2020
8.832
8.889
7.532
7.963
438,282
-0.14(-1.71%)
Apr 27, 2020
8.873
8.873
7.979
8.101
490,269
+0.02(+0.30%)
Apr 24, 2020
7.825
8.581
7.695
8.077
332,284
+0.31(+3.97%)
Apr 23, 2020
6.899
7.928
6.858
7.768
647,493
+1.48(+23.51%)
Apr 22, 2020
6.444
6.444
6.119
6.289
84,124
-0.09(-1.40%)
Apr 21, 2020
6.582
6.622
6.216
6.379
79,104
-0.15(-2.24%)
Apr 20, 2020
6.094
6.574
5.964
6.525
131,029
+0.40(+6.50%)
Apr 17, 2020
6.297
6.301
6.013
6.127
97,716
+0.11(+1.89%)
Apr 16, 2020
6.021
6.143
5.859
6.013
79,954
+0.01(+0.14%)
Apr 15, 2020
6.102
6.110
5.842
6.005
114,112
-0.33(-5.26%)
Apr 14, 2020
6.297
6.444
6.127
6.338
202,791
+0.11(+1.69%)
Apr 13, 2020
6.281
6.281
6.021
6.232
122,465
-0.05(-0.78%)
Apr 09, 2020
6.411
6.484
6.029
6.281
133,282
+0.21(+3.48%)
Apr 08, 2020
5.444
6.281
5.420
6.070
228,819
+0.66(+12.16%)
Apr 07, 2020
5.534
5.704
5.306
5.412
173,952
+0.06(+1.06%)
Apr 06, 2020
5.282
5.595
5.205
5.355
113,684
+0.18(+3.45%)
Apr 03, 2020
5.404
5.541
4.957
5.176
134,636
-0.20(-3.78%)
Apr 02, 2020
5.680
5.769
5.208
5.379
139,492
-0.26(-4.61%)
Apr 01, 2020
5.688
5.802
5.469
5.639
93,589
-0.31(-5.19%)
Mar 31, 2020
5.729
6.086
5.729
5.948
111,406
+0.29(+5.17%)
Mar 30, 2020
5.639
5.712
5.435
5.655
191,357
-0.02(-0.43%)
Mar 27, 2020
5.062
5.794
4.948
5.680
252,659
+0.30(+5.59%)
Mar 26, 2020
5.217
5.651
4.802
5.379
322,150
+0.36(+7.12%)
Mar 25, 2020
4.615
5.330
4.404
5.022
298,431
+0.46(+9.96%)
Mar 24, 2020
4.518
4.688
4.242
4.567
325,396
+0.23(+5.24%)
Mar 23, 2020
5.013
5.013
4.225
4.339
257,933
-0.63(-12.75%)
Mar 20, 2020
4.948
5.729
4.591
4.973
332,530
+0.08(+1.66%)
Mar 19, 2020
4.493
5.241
4.209
4.892
292,269
+0.40(+8.86%)
Mar 18, 2020
5.290
5.495
4.485
4.493
196,729
-1.24(-21.56%)
Mar 17, 2020
5.696
6.094
5.257
5.729
177,057
-0.02(-0.42%)
Mar 16, 2020
6.135
6.151
5.664
5.753
143,450
-0.70(-10.83%)
Mar 13, 2020
6.598
6.715
6.143
6.452
108,669
+0.28(+4.47%)
Mar 12, 2020
6.541
6.549
5.826
6.175
390,358
-0.72(-10.48%)
Mar 11, 2020
7.532
7.532
6.882
6.899
269,707
-0.78(-10.16%)
Mar 10, 2020
7.516
7.833
7.278
7.679
246,951
+0.56(+7.88%)
Mar 09, 2020
7.801
7.801
6.704
7.118
515,951
-1.19(-14.37%)
Mar 06, 2020
8.589
8.589
8.296
8.312
209,462
-0.27(-3.13%)
Mar 05, 2020
8.865
8.906
8.540
8.581
138,482
-0.37(-4.17%)
Mar 04, 2020
8.702
9.060
8.702
8.954
117,416
+0.36(+4.16%)
Mar 03, 2020
8.776
8.906
8.597
8.597
115,040
-0.20(-2.22%)
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
.