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 (%)
Sep 30, 2019
8.309
8.355
8.193
8.232
70,625
+0.04(+0.47%)
Sep 27, 2019
8.155
8.232
8.124
8.193
72,401
+0.05(+0.57%)
Sep 26, 2019
8.109
8.186
8.086
8.147
66,480
+0.02(+0.28%)
Sep 25, 2019
8.132
8.193
8.024
8.124
105,656
-0.02(-0.28%)
Sep 24, 2019
8.186
8.216
8.078
8.147
68,824
-0.05(-0.66%)
Sep 23, 2019
8.209
8.263
8.178
8.201
80,973
-0.02(-0.28%)
Sep 20, 2019
8.201
8.274
8.178
8.224
37,565
+0.00(+0.00%)
Sep 19, 2019
8.270
8.301
8.213
8.224
41,400
-0.02(-0.19%)
Sep 18, 2019
8.232
8.270
8.162
8.239
43,616
-0.02(-0.19%)
Sep 17, 2019
8.278
8.278
8.116
8.255
61,029
+0.01(+0.09%)
Sep 16, 2019
8.278
8.393
8.193
8.247
71,985
-0.03(-0.37%)
Sep 13, 2019
8.178
8.355
8.174
8.278
58,233
+0.10(+1.22%)
Sep 12, 2019
8.255
8.263
8.155
8.178
136,578
-0.06(-0.75%)
Sep 11, 2019
8.270
8.323
8.124
8.239
81,683
-0.03(-0.37%)
Sep 10, 2019
8.216
8.393
8.216
8.270
55,074
+0.04(+0.47%)
Sep 09, 2019
8.062
8.286
8.062
8.232
68,312
+0.18(+2.29%)
Sep 06, 2019
7.962
8.147
7.916
8.047
45,624
+0.12(+1.45%)
Sep 05, 2019
8.116
8.170
7.878
7.932
200,266
-0.14(-1.72%)
Sep 04, 2019
7.962
8.109
7.932
8.070
40,271
+0.13(+1.65%)
Sep 03, 2019
8.047
8.047
7.809
7.939
112,542
-0.16(-1.99%)
Aug 30, 2019
8.270
8.270
8.009
8.101
57,193
-0.16(-1.96%)
Aug 29, 2019
8.232
8.316
8.209
8.263
53,664
+0.06(+0.75%)
Aug 28, 2019
8.062
8.270
8.062
8.201
37,339
+0.19(+2.40%)
Aug 27, 2019
8.186
8.186
7.970
8.009
133,092
-0.09(-1.14%)
Aug 26, 2019
8.016
8.162
8.016
8.101
84,950
+0.10(+1.25%)
Aug 23, 2019
8.016
8.093
7.914
8.001
182,108
-0.10(-1.23%)
Aug 22, 2019
8.201
8.270
8.039
8.101
90,912
-0.09(-1.13%)
Aug 21, 2019
8.186
8.355
8.162
8.193
256,307
-0.02(-0.19%)
Aug 20, 2019
8.193
8.286
8.139
8.209
94,284
-0.03(-0.37%)
Aug 19, 2019
8.232
8.325
8.193
8.239
69,193
+0.07(+0.85%)
Aug 16, 2019
7.847
8.170
7.847
8.170
93,588
+0.35(+4.42%)
Aug 15, 2019
7.809
7.878
7.701
7.824
90,197
+0.08(+1.09%)
Aug 14, 2019
8.024
8.024
7.701
7.739
207,187
-0.32(-4.01%)
Aug 13, 2019
8.047
8.109
7.986
8.062
115,276
+0.02(+0.29%)
Aug 12, 2019
8.132
8.162
8.009
8.039
103,413
-0.12(-1.51%)
Aug 09, 2019
8.301
8.301
8.117
8.162
76,820
-0.12(-1.39%)
Aug 08, 2019
8.378
8.393
8.255
8.278
81,154
+0.01(+0.14%)
Aug 07, 2019
8.339
8.386
8.162
8.266
145,749
-0.09(-1.06%)
Aug 06, 2019
8.393
8.455
8.324
8.355
105,177
-0.03(-0.37%)
Aug 05, 2019
8.539
8.539
8.224
8.386
141,237
-0.18(-2.15%)
Aug 02, 2019
8.593
8.593
8.347
8.570
113,216
-0.05(-0.54%)
Aug 01, 2019
8.663
8.801
8.510
8.616
205,091
+0.03(+0.31%)
Jul 31, 2019
8.582
8.747
8.462
8.589
177,177
+0.17(+2.04%)
Jul 30, 2019
8.380
8.462
8.253
8.417
131,012
+0.04(+0.45%)
Jul 29, 2019
8.432
8.507
8.290
8.380
117,921
-0.08(-0.97%)
Jul 26, 2019
8.425
8.492
8.387
8.462
50,386
+0.03(+0.35%)
Jul 25, 2019
8.507
8.612
8.372
8.432
114,295
-0.04(-0.44%)
Jul 24, 2019
8.402
8.567
8.402
8.470
132,265
+0.07(+0.80%)
Jul 23, 2019
8.425
8.515
8.320
8.402
96,552
-0.01(-0.09%)
Jul 22, 2019
8.350
8.485
8.313
8.410
144,396
+0.07(+0.81%)
Jul 19, 2019
8.470
8.562
8.343
8.343
227,742
-0.12(-1.41%)
Jul 18, 2019
8.507
8.537
8.380
8.462
218,245
-0.08(-0.96%)
Jul 17, 2019
8.747
8.747
8.507
8.545
177,724
-0.20(-2.31%)
Jul 16, 2019
8.702
8.874
8.642
8.747
110,067
+0.08(+0.95%)
Jul 15, 2019
8.612
8.732
8.567
8.664
175,610
+0.11(+1.31%)
Jul 12, 2019
8.372
8.619
8.323
8.552
288,688
+0.19(+2.24%)
Jul 11, 2019
8.305
8.380
8.230
8.365
297,000
+0.07(+0.90%)
Jul 10, 2019
7.894
8.305
7.894
8.290
496,897
+0.43(+5.52%)
Jul 09, 2019
7.714
7.886
7.714
7.856
95,364
+0.11(+1.45%)
Jul 08, 2019
7.781
7.819
7.699
7.744
129,905
-0.04(-0.48%)
Jul 05, 2019
7.707
7.849
7.707
7.781
107,188
+0.03(+0.39%)
Jul 03, 2019
7.714
7.796
7.669
7.751
68,563
+0.01(+0.10%)
Jul 02, 2019
7.751
7.796
7.621
7.744
84,871
-0.03(-0.38%)
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
.