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 (%)
Sep 30, 2020
6.037
6.063
5.667
5.684
136,222
-0.26(-4.35%)
Sep 29, 2020
5.848
5.942
5.770
5.942
89,334
+0.09(+1.62%)
Sep 28, 2020
5.658
5.899
5.658
5.848
98,840
+0.24(+4.30%)
Sep 25, 2020
5.382
5.667
5.361
5.606
93,474
+0.20(+3.66%)
Sep 24, 2020
5.365
5.546
5.262
5.408
113,183
+0.00(+0.00%)
Sep 23, 2020
5.400
5.555
5.167
5.408
123,168
-0.02(-0.32%)
Sep 22, 2020
5.615
5.624
5.391
5.426
85,616
-0.10(-1.87%)
Sep 21, 2020
5.727
5.882
5.443
5.529
72,729
-0.31(-5.31%)
Sep 18, 2020
5.761
5.916
5.701
5.839
85,811
+0.10(+1.80%)
Sep 17, 2020
5.796
5.865
5.701
5.736
76,421
-0.17(-2.92%)
Sep 16, 2020
5.925
5.994
5.779
5.908
107,583
+0.09(+1.48%)
Sep 15, 2020
5.934
5.934
5.641
5.822
97,274
-0.06(-1.02%)
Sep 14, 2020
5.718
5.959
5.701
5.882
162,756
+0.21(+3.64%)
Sep 11, 2020
5.503
5.736
5.460
5.675
126,568
+0.17(+3.13%)
Sep 10, 2020
5.365
5.572
5.322
5.503
104,650
+0.15(+2.73%)
Sep 09, 2020
5.253
5.365
5.128
5.357
136,224
+0.13(+2.47%)
Sep 08, 2020
5.098
5.236
4.969
5.227
94,112
+0.10(+2.02%)
Sep 04, 2020
5.029
5.159
4.978
5.124
116,698
+0.11(+2.23%)
Sep 03, 2020
5.038
5.098
4.917
5.012
167,835
-0.05(-1.02%)
Sep 02, 2020
5.055
5.098
4.895
5.064
154,754
+0.00(+0.00%)
Sep 01, 2020
4.995
5.159
4.943
5.064
284,474
-0.10(-2.00%)
Aug 31, 2020
5.115
5.193
4.952
5.167
418,188
+0.03(+0.67%)
Aug 28, 2020
5.184
5.253
5.115
5.133
85,578
-0.05(-1.00%)
Aug 27, 2020
5.167
5.245
5.098
5.184
139,298
+0.02(+0.33%)
Aug 26, 2020
5.227
5.296
5.167
5.167
104,220
-0.07(-1.32%)
Aug 25, 2020
5.159
5.382
5.073
5.236
112,825
+0.09(+1.67%)
Aug 24, 2020
5.038
5.210
4.969
5.150
236,212
+0.13(+2.57%)
Aug 21, 2020
5.021
5.081
4.866
5.021
153,856
+0.00(+0.00%)
Aug 20, 2020
5.098
5.098
4.952
5.021
138,251
-0.09(-1.69%)
Aug 19, 2020
5.167
5.174
5.038
5.107
169,611
-0.01(-0.17%)
Aug 18, 2020
5.339
5.339
5.038
5.115
314,487
-0.22(-4.19%)
Aug 17, 2020
5.262
5.374
5.193
5.339
194,632
+0.01(+0.16%)
Aug 14, 2020
5.331
5.400
5.253
5.331
159,313
+0.01(+0.16%)
Aug 13, 2020
5.555
5.555
5.262
5.322
196,959
-0.13(-2.37%)
Aug 12, 2020
5.477
5.537
5.382
5.451
129,658
+0.06(+1.12%)
Aug 11, 2020
5.598
5.658
5.391
5.391
167,458
-0.04(-0.79%)
Aug 10, 2020
5.486
5.520
5.184
5.434
315,407
+0.09(+1.77%)
Aug 07, 2020
5.374
5.443
5.167
5.339
129,355
+0.00(+0.00%)
Aug 06, 2020
5.227
5.559
5.167
5.339
232,908
+0.19(+3.68%)
Aug 05, 2020
5.057
5.235
5.031
5.150
255,091
+0.08(+1.67%)
Aug 04, 2020
4.997
5.167
4.904
5.065
382,796
+0.15(+3.10%)
Aug 03, 2020
4.786
5.082
4.786
4.913
497,185
+0.13(+2.65%)
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%)
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
.