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
)
17.29
-0.22 (-1.26%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 28, 2019
7.774
7.856
7.744
7.856
91,551
+0.07(+0.86%)
Jun 27, 2019
7.759
7.849
7.737
7.789
75,092
+0.01(+0.10%)
Jun 26, 2019
7.602
7.845
7.602
7.781
84,034
+0.18(+2.36%)
Jun 25, 2019
7.744
7.781
7.467
7.602
258,889
-0.19(-2.50%)
Jun 24, 2019
7.841
7.856
7.714
7.796
101,571
-0.10(-1.23%)
Jun 21, 2019
7.894
7.931
7.819
7.894
333,060
+0.02(+0.29%)
Jun 20, 2019
7.924
7.931
7.819
7.871
90,082
+0.00(+0.00%)
Jun 19, 2019
7.811
7.931
7.766
7.871
110,357
+0.04(+0.57%)
Jun 18, 2019
7.841
7.924
7.789
7.826
80,057
-0.01(-0.10%)
Jun 17, 2019
7.849
7.879
7.804
7.834
147,947
-0.01(-0.19%)
Jun 14, 2019
7.804
7.864
7.737
7.849
160,115
+0.07(+0.96%)
Jun 13, 2019
7.744
7.804
7.714
7.774
113,687
+0.10(+1.27%)
Jun 12, 2019
7.729
7.811
7.632
7.677
194,962
-0.07(-0.97%)
Jun 11, 2019
7.662
7.811
7.549
7.751
167,162
+0.16(+2.17%)
Jun 10, 2019
7.669
7.774
7.564
7.587
136,858
-0.07(-0.88%)
Jun 07, 2019
7.579
7.781
7.542
7.654
126,702
+0.04(+0.49%)
Jun 06, 2019
7.549
7.647
7.520
7.617
66,848
+0.04(+0.49%)
Jun 05, 2019
7.819
7.819
7.520
7.579
122,052
-0.22(-2.88%)
Jun 04, 2019
7.662
7.849
7.632
7.804
140,780
+0.18(+2.36%)
Jun 03, 2019
7.520
7.744
7.520
7.624
127,566
+0.08(+1.09%)
May 31, 2019
7.407
7.579
7.325
7.542
177,757
+0.10(+1.31%)
May 30, 2019
7.445
7.542
7.347
7.445
129,548
+0.01(+0.20%)
May 29, 2019
7.482
7.499
7.243
7.430
247,058
-0.07(-1.00%)
May 28, 2019
7.602
7.602
7.422
7.505
182,707
-0.12(-1.57%)
May 24, 2019
7.527
7.643
7.482
7.624
64,019
+0.16(+2.10%)
May 23, 2019
7.542
7.647
7.407
7.467
261,939
-0.13(-1.67%)
May 22, 2019
7.707
7.707
7.594
7.594
59,328
-0.16(-2.12%)
May 21, 2019
7.609
7.789
7.594
7.759
126,835
+0.17(+2.27%)
May 20, 2019
7.669
7.709
7.579
7.587
211,055
-0.11(-1.46%)
May 17, 2019
7.781
7.819
7.647
7.699
146,749
-0.11(-1.44%)
May 16, 2019
7.692
7.961
7.692
7.811
198,022
+0.04(+0.58%)
May 15, 2019
7.692
7.819
7.632
7.766
182,393
+0.06(+0.78%)
May 14, 2019
7.722
7.841
7.564
7.707
251,158
-0.01(-0.19%)
May 13, 2019
7.744
7.856
7.669
7.722
327,679
-0.24(-3.01%)
May 10, 2019
7.729
7.991
7.707
7.961
197,403
+0.31(+4.06%)
May 09, 2019
7.846
7.868
7.520
7.650
808,596
-0.20(-2.50%)
May 08, 2019
7.796
8.006
7.796
7.846
220,452
+0.05(+0.65%)
May 07, 2019
7.919
8.028
7.745
7.796
381,735
-0.15(-1.92%)
May 06, 2019
7.883
8.122
7.883
7.948
221,476
-0.08(-0.99%)
May 03, 2019
7.875
8.130
7.875
8.028
105,531
+0.19(+2.41%)
May 02, 2019
7.912
7.999
7.803
7.839
162,970
-0.03(-0.37%)
May 01, 2019
7.934
7.970
7.774
7.868
135,384
-0.07(-0.82%)
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%)
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
.