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 (%)
Apr 30, 2021
11.24
11.47
11.12
11.33
124,200
+0.21(+1.92%)
Apr 29, 2021
11.08
11.21
10.61
11.11
409,814
+0.10(+0.88%)
Apr 28, 2021
11.09
11.17
10.86
11.02
112,696
-0.07(-0.64%)
Apr 27, 2021
10.97
11.11
10.88
11.09
70,482
+0.18(+1.62%)
Apr 26, 2021
10.90
10.92
10.55
10.91
102,456
+0.04(+0.41%)
Apr 23, 2021
10.71
10.94
10.64
10.87
108,200
+0.08(+0.74%)
Apr 22, 2021
11.12
11.32
10.71
10.79
205,506
-0.13(-1.21%)
Apr 21, 2021
10.49
11.08
10.44
10.92
340,089
+0.48(+4.56%)
Apr 20, 2021
10.07
10.45
9.753
10.44
203,030
+0.52(+5.25%)
Apr 19, 2021
9.877
9.947
9.700
9.921
63,935
+0.11(+1.17%)
Apr 16, 2021
9.603
9.885
9.536
9.806
81,801
+0.18(+1.83%)
Apr 15, 2021
9.612
9.665
9.365
9.629
59,177
+0.01(+0.09%)
Apr 14, 2021
9.409
9.682
9.338
9.621
65,847
+0.22(+2.35%)
Apr 13, 2021
9.329
9.418
9.100
9.400
55,988
+0.02(+0.19%)
Apr 12, 2021
9.373
9.523
9.241
9.382
55,109
-0.10(-1.02%)
Apr 09, 2021
9.497
9.638
9.373
9.479
80,668
-0.06(-0.65%)
Apr 08, 2021
9.621
9.652
9.418
9.541
59,061
-0.01(-0.09%)
Apr 07, 2021
9.550
9.753
9.426
9.550
58,355
-0.02(-0.18%)
Apr 06, 2021
9.621
9.771
9.550
9.568
40,519
-0.01(-0.09%)
Apr 05, 2021
9.885
9.885
9.313
9.576
157,603
-0.14(-1.45%)
Apr 01, 2021
9.921
9.921
9.621
9.718
61,407
-0.11(-1.08%)
Mar 31, 2021
9.894
9.965
9.797
9.824
61,830
-0.06(-0.62%)
Mar 30, 2021
9.797
9.965
9.735
9.885
44,405
-0.02(-0.18%)
Mar 29, 2021
10.24
10.24
9.885
9.903
70,611
-0.37(-3.61%)
Mar 26, 2021
10.09
10.30
9.982
10.27
76,590
+0.34(+3.47%)
Mar 25, 2021
9.744
10.01
9.638
9.929
63,939
+0.04(+0.45%)
Mar 24, 2021
10.04
10.41
9.728
9.885
123,329
+0.00(+0.00%)
Mar 23, 2021
10.47
10.47
9.788
9.885
207,541
-0.49(-4.76%)
Mar 22, 2021
9.991
10.55
9.991
10.38
278,428
+0.39(+3.89%)
Mar 19, 2021
9.532
10.02
9.197
9.991
192,834
+0.53(+5.60%)
Mar 18, 2021
9.647
10.22
9.404
9.462
203,130
-0.19(-1.92%)
Mar 17, 2021
9.091
9.885
9.056
9.647
234,541
+0.62(+6.84%)
Mar 16, 2021
9.418
9.418
9.029
9.029
97,032
-0.37(-3.94%)
Mar 15, 2021
9.003
9.612
8.959
9.400
209,626
+0.42(+4.72%)
Mar 12, 2021
8.932
9.091
8.787
8.976
161,224
+0.00(+0.00%)
Mar 11, 2021
9.091
9.109
8.835
8.976
104,978
-0.13(-1.45%)
Mar 10, 2021
8.826
9.215
8.756
9.109
246,813
+0.40(+4.56%)
Mar 09, 2021
8.817
8.914
8.606
8.711
102,012
-0.06(-0.70%)
Mar 08, 2021
8.694
8.914
8.685
8.773
85,472
+0.05(+0.61%)
Mar 05, 2021
8.809
8.870
8.508
8.720
87,693
+0.02(+0.20%)
Mar 04, 2021
8.720
8.906
8.507
8.703
188,805
-0.10(-1.10%)
Mar 03, 2021
9.003
9.012
8.729
8.800
119,381
+0.01(+0.10%)
Mar 02, 2021
8.561
8.941
8.561
8.791
102,558
+0.21(+2.47%)
Mar 01, 2021
8.464
8.729
8.456
8.579
72,743
+0.11(+1.36%)
Feb 26, 2021
8.491
8.703
8.420
8.464
50,191
-0.11(-1.34%)
Feb 25, 2021
8.967
9.003
8.579
8.579
50,881
-0.42(-4.71%)
Feb 24, 2021
8.711
9.003
8.666
9.003
71,059
+0.39(+4.51%)
Feb 23, 2021
8.676
8.747
8.208
8.614
146,817
-0.19(-2.20%)
Feb 22, 2021
8.853
9.056
8.742
8.809
73,109
-0.15(-1.67%)
Feb 19, 2021
8.826
9.020
8.703
8.959
89,619
+0.22(+2.53%)
Feb 18, 2021
8.914
9.003
8.738
8.738
65,988
-0.12(-1.39%)
Feb 17, 2021
9.091
9.091
8.773
8.862
160,104
-0.26(-2.81%)
Feb 16, 2021
8.738
9.250
8.738
9.117
196,071
+0.04(+0.49%)
Feb 12, 2021
8.703
9.206
8.703
9.073
239,853
+0.36(+4.15%)
Feb 11, 2021
8.826
8.835
8.641
8.711
44,852
-0.11(-1.20%)
Feb 10, 2021
8.994
9.038
8.738
8.817
83,946
-0.11(-1.19%)
Feb 09, 2021
8.809
9.073
8.747
8.923
96,612
+0.04(+0.50%)
Feb 08, 2021
8.756
9.232
8.756
8.879
235,083
+0.05(+0.60%)
Feb 05, 2021
8.729
9.029
8.654
8.826
124,628
+0.22(+2.56%)
Feb 04, 2021
8.553
8.826
8.466
8.606
163,448
+0.04(+0.52%)
Feb 03, 2021
8.208
8.597
8.208
8.561
90,747
+0.34(+4.08%)
Feb 02, 2021
8.120
8.253
7.961
8.226
88,748
+0.15(+1.86%)
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
.