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, 2020
8.101
8.101
7.817
7.906
126,969
-0.17(-2.11%)
Apr 29, 2020
7.727
8.117
7.727
8.077
235,190
+0.11(+1.43%)
Apr 28, 2020
8.832
8.889
7.532
7.963
438,282
-0.14(-1.71%)
Apr 27, 2020
8.873
8.873
7.979
8.101
490,269
+0.02(+0.30%)
Apr 24, 2020
7.825
8.581
7.695
8.077
332,284
+0.31(+3.97%)
Apr 23, 2020
6.899
7.928
6.858
7.768
647,493
+1.48(+23.51%)
Apr 22, 2020
6.444
6.444
6.119
6.289
84,124
-0.09(-1.40%)
Apr 21, 2020
6.582
6.622
6.216
6.379
79,104
-0.15(-2.24%)
Apr 20, 2020
6.094
6.574
5.964
6.525
131,029
+0.40(+6.50%)
Apr 17, 2020
6.297
6.301
6.013
6.127
97,716
+0.11(+1.89%)
Apr 16, 2020
6.021
6.143
5.859
6.013
79,954
+0.01(+0.14%)
Apr 15, 2020
6.102
6.110
5.842
6.005
114,112
-0.33(-5.26%)
Apr 14, 2020
6.297
6.444
6.127
6.338
202,791
+0.11(+1.69%)
Apr 13, 2020
6.281
6.281
6.021
6.232
122,465
-0.05(-0.78%)
Apr 09, 2020
6.411
6.484
6.029
6.281
133,282
+0.21(+3.48%)
Apr 08, 2020
5.444
6.281
5.420
6.070
228,819
+0.66(+12.16%)
Apr 07, 2020
5.534
5.704
5.306
5.412
173,952
+0.06(+1.06%)
Apr 06, 2020
5.282
5.595
5.205
5.355
113,684
+0.18(+3.45%)
Apr 03, 2020
5.404
5.541
4.957
5.176
134,636
-0.20(-3.78%)
Apr 02, 2020
5.680
5.769
5.208
5.379
139,492
-0.26(-4.61%)
Apr 01, 2020
5.688
5.802
5.469
5.639
93,589
-0.31(-5.19%)
Mar 31, 2020
5.729
6.086
5.729
5.948
111,406
+0.29(+5.17%)
Mar 30, 2020
5.639
5.712
5.435
5.655
191,357
-0.02(-0.43%)
Mar 27, 2020
5.062
5.794
4.948
5.680
252,659
+0.30(+5.59%)
Mar 26, 2020
5.217
5.651
4.802
5.379
322,150
+0.36(+7.12%)
Mar 25, 2020
4.615
5.330
4.404
5.022
298,431
+0.46(+9.96%)
Mar 24, 2020
4.518
4.688
4.242
4.567
325,396
+0.23(+5.24%)
Mar 23, 2020
5.013
5.013
4.225
4.339
257,933
-0.63(-12.75%)
Mar 20, 2020
4.948
5.729
4.591
4.973
332,530
+0.08(+1.66%)
Mar 19, 2020
4.493
5.241
4.209
4.892
292,269
+0.40(+8.86%)
Mar 18, 2020
5.290
5.495
4.485
4.493
196,729
-1.24(-21.56%)
Mar 17, 2020
5.696
6.094
5.257
5.729
177,057
-0.02(-0.42%)
Mar 16, 2020
6.135
6.151
5.664
5.753
143,450
-0.70(-10.83%)
Mar 13, 2020
6.598
6.715
6.143
6.452
108,669
+0.28(+4.47%)
Mar 12, 2020
6.541
6.549
5.826
6.175
390,358
-0.72(-10.48%)
Mar 11, 2020
7.532
7.532
6.882
6.899
269,707
-0.78(-10.16%)
Mar 10, 2020
7.516
7.833
7.278
7.679
246,951
+0.56(+7.88%)
Mar 09, 2020
7.801
7.801
6.704
7.118
515,951
-1.19(-14.37%)
Mar 06, 2020
8.589
8.589
8.296
8.312
209,462
-0.27(-3.13%)
Mar 05, 2020
8.865
8.906
8.540
8.581
138,482
-0.37(-4.17%)
Mar 04, 2020
8.702
9.060
8.702
8.954
117,416
+0.36(+4.16%)
Mar 03, 2020
8.776
8.906
8.597
8.597
115,040
-0.20(-2.22%)
Mar 02, 2020
8.572
8.914
8.540
8.792
221,995
+0.24(+2.85%)
Feb 28, 2020
8.613
8.735
8.304
8.548
340,160
-0.24(-2.77%)
Feb 27, 2020
9.084
9.158
8.556
8.792
539,841
-0.43(-4.67%)
Feb 26, 2020
9.393
9.491
9.214
9.223
93,587
-0.13(-1.39%)
Feb 25, 2020
9.629
9.661
9.344
9.353
189,995
-0.28(-2.95%)
Feb 24, 2020
9.913
9.925
9.588
9.637
233,389
-0.41(-4.05%)
Feb 21, 2020
10.14
10.15
10.01
10.04
96,362
-0.10(-0.96%)
Feb 20, 2020
10.12
10.24
9.994
10.14
73,058
+0.00(+0.00%)
Feb 19, 2020
10.17
10.19
9.946
10.14
96,527
-0.01(-0.08%)
Feb 18, 2020
10.08
10.29
9.970
10.15
125,641
+0.04(+0.40%)
Feb 14, 2020
10.06
10.23
10.06
10.11
77,040
-0.03(-0.32%)
Feb 13, 2020
10.15
10.24
10.05
10.14
67,734
-0.01(-0.08%)
Feb 12, 2020
9.994
10.28
9.986
10.15
118,335
+0.16(+1.63%)
Feb 11, 2020
9.954
10.12
9.897
9.986
160,695
+0.06(+0.57%)
Feb 10, 2020
9.905
10.02
9.864
9.929
90,983
-0.03(-0.33%)
Feb 07, 2020
10.03
10.04
9.905
9.962
159,742
-0.07(-0.73%)
Feb 06, 2020
10.22
10.22
9.816
10.04
239,111
-0.16(-1.59%)
Feb 05, 2020
10.47
10.47
10.08
10.20
137,917
+0.21(+2.12%)
Feb 04, 2020
10.03
10.10
9.864
9.986
133,863
+0.00(+0.00%)
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
.