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 (%)
Jul 31, 2020
4.913
5.230
4.642
4.786
1,287,086
-0.97(-16.91%)
Jul 30, 2020
6.014
6.048
5.650
5.760
388,756
-0.20(-3.41%)
Jul 29, 2020
6.234
6.234
5.819
5.963
308,325
-0.06(-0.98%)
Jul 28, 2020
6.353
6.354
5.904
6.022
322,363
-0.23(-3.66%)
Jul 27, 2020
6.861
6.861
6.090
6.251
609,259
-0.73(-10.44%)
Jul 24, 2020
7.030
7.124
6.971
6.980
118,059
-0.05(-0.72%)
Jul 23, 2020
6.988
7.170
6.827
7.030
99,513
+0.06(+0.85%)
Jul 22, 2020
7.022
7.041
6.946
6.971
33,938
-0.08(-1.20%)
Jul 21, 2020
6.988
7.124
6.988
7.056
114,239
+0.10(+1.40%)
Jul 20, 2020
7.030
7.056
6.827
6.958
53,110
+0.00(+0.06%)
Jul 17, 2020
7.115
7.157
6.954
6.954
63,634
-0.03(-0.48%)
Jul 16, 2020
7.047
7.204
6.920
6.988
73,172
-0.14(-2.02%)
Jul 15, 2020
7.073
7.200
6.955
7.132
84,969
+0.19(+2.68%)
Jul 14, 2020
6.878
6.975
6.844
6.946
45,990
+0.03(+0.37%)
Jul 13, 2020
7.107
7.140
6.861
6.920
54,249
-0.15(-2.16%)
Jul 10, 2020
6.700
7.183
6.700
7.073
70,717
+0.31(+4.64%)
Jul 09, 2020
6.869
7.064
6.573
6.759
141,603
-0.06(-0.87%)
Jul 08, 2020
6.946
7.081
6.802
6.819
48,789
-0.08(-1.23%)
Jul 07, 2020
6.954
6.954
6.776
6.903
67,382
-0.02(-0.24%)
Jul 06, 2020
7.115
7.157
6.869
6.920
102,435
-0.03(-0.49%)
Jul 02, 2020
7.251
7.251
6.946
6.954
72,842
-0.22(-3.07%)
Jul 01, 2020
6.903
7.268
6.903
7.174
104,616
+0.33(+4.83%)
Jun 30, 2020
6.988
7.098
6.819
6.844
113,999
-0.17(-2.42%)
Jun 29, 2020
7.005
7.225
6.920
7.013
59,570
+0.09(+1.35%)
Jun 26, 2020
7.064
7.107
6.852
6.920
86,891
-0.19(-2.74%)
Jun 25, 2020
7.073
7.293
7.030
7.115
40,898
+0.03(+0.48%)
Jun 24, 2020
7.327
7.327
7.073
7.081
109,038
-0.24(-3.24%)
Jun 23, 2020
7.352
7.428
7.166
7.318
78,449
-0.03(-0.35%)
Jun 22, 2020
7.412
7.513
7.200
7.344
91,609
-0.08(-1.14%)
Jun 19, 2020
7.485
7.649
7.412
7.428
93,975
-0.08(-1.13%)
Jun 18, 2020
7.395
7.683
7.390
7.513
48,313
+0.04(+0.57%)
Jun 17, 2020
7.615
7.629
7.378
7.471
63,517
-0.14(-1.89%)
Jun 16, 2020
7.564
7.869
7.412
7.615
53,085
+0.22(+2.98%)
Jun 15, 2020
7.157
7.458
7.073
7.395
69,348
+0.24(+3.31%)
Jun 12, 2020
7.301
7.301
6.996
7.157
114,045
-0.02(-0.24%)
Jun 11, 2020
7.217
7.615
7.030
7.174
131,023
-0.28(-3.75%)
Jun 10, 2020
7.801
7.860
7.454
7.454
137,892
-0.46(-5.78%)
Jun 09, 2020
7.666
7.962
7.378
7.911
161,293
+0.08(+0.97%)
Jun 08, 2020
7.733
7.886
7.539
7.835
152,299
+0.24(+3.12%)
Jun 05, 2020
7.412
7.827
7.284
7.598
199,756
+0.17(+2.28%)
Jun 04, 2020
7.412
7.553
7.097
7.428
107,150
+0.10(+1.39%)
Jun 03, 2020
7.242
7.437
7.179
7.327
100,362
+0.23(+3.22%)
Jun 02, 2020
6.980
7.217
6.920
7.098
67,649
+0.14(+1.95%)
Jun 01, 2020
6.946
7.145
6.844
6.963
76,110
+0.09(+1.36%)
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%)
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
.