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 (%)
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%)
Feb 03, 2020
10.17
10.30
9.873
9.986
144,027
-0.17(-1.68%)
Jan 31, 2020
10.32
10.39
10.08
10.16
184,110
-0.02(-0.24%)
Jan 30, 2020
10.32
10.37
10.11
10.18
210,103
-0.11(-1.08%)
Jan 29, 2020
10.27
10.39
10.21
10.29
169,487
-0.02(-0.15%)
Jan 28, 2020
10.19
10.44
10.19
10.31
119,082
+0.13(+1.24%)
Jan 27, 2020
10.36
10.39
10.12
10.18
231,321
-0.28(-2.72%)
Jan 24, 2020
10.52
10.59
10.38
10.47
203,168
-0.06(-0.53%)
Jan 23, 2020
10.63
10.63
10.39
10.52
107,851
-0.15(-1.41%)
Jan 22, 2020
10.34
10.83
10.34
10.67
336,188
+0.55(+5.47%)
Jan 21, 2020
10.24
10.28
9.905
10.12
262,265
-0.22(-2.14%)
Jan 17, 2020
10.40
10.49
10.28
10.34
150,795
-0.06(-0.53%)
Jan 16, 2020
10.47
10.56
10.36
10.39
100,677
-0.06(-0.60%)
Jan 15, 2020
10.46
10.58
10.39
10.46
88,778
-0.02(-0.15%)
Jan 14, 2020
10.60
10.72
10.44
10.47
78,252
-0.10(-0.97%)
Jan 13, 2020
10.56
10.62
10.36
10.58
255,988
+0.01(+0.07%)
Jan 10, 2020
10.62
10.66
10.55
10.57
52,120
-0.04(-0.37%)
Jan 09, 2020
10.88
10.92
10.60
10.61
115,140
-0.27(-2.47%)
Jan 08, 2020
11.05
11.12
10.81
10.88
100,899
-0.23(-2.06%)
Jan 07, 2020
11.15
11.22
11.00
11.11
112,967
-0.06(-0.57%)
Jan 06, 2020
11.02
11.17
10.88
11.17
208,401
+0.24(+2.17%)
Jan 03, 2020
10.71
10.95
10.69
10.93
194,819
+0.26(+2.44%)
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
.