Capital Product Partners LP (CPLP) Historical Stock Data
16.65 ↑0.45 (2.78%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPLP is up 0.11% a day on average. There have been 16 days where Capital Product Partners LP closed green and 14 days where CPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.35 | 16.65 | ↑$0.30 (1.83%) | 16.21 | 16.65 | 17.52K |
| 2024-04-25 | 16.50 | 16.20 | ↓$0.30 (-1.82%) | 15.97 | 16.50 | 11.24K |
| 2024-04-24 | 16.79 | 16.50 | ↓$0.29 (-1.73%) | 16.14 | 16.79 | 14.60K |
| 2024-04-23 | 16.60 | 16.89 | ↑$0.29 (1.75%) | 16.51 | 16.93 | 8.01K |
| 2024-04-22 | 16.76 | 16.75 | ↓$0.01 (-0.06%) | 16.50 | 16.80 | 6.63K |
| 2024-04-19 | 16.78 | 16.90 | ↑$0.12 (0.72%) | 16.53 | 17.34 | 13.41K |
| 2024-04-18 | 16.81 | 16.93 | ↑$0.12 (0.71%) | 15.86 | 17.01 | 28.19K |
| 2024-04-17 | 16.71 | 16.74 | ↑$0.03 (0.18%) | 16.41 | 17.01 | 43.33K |
| 2024-04-16 | 16.00 | 16.62 | ↑$0.62 (3.88%) | 16.00 | 16.69 | 45.62K |
| 2024-04-15 | 16.47 | 16.15 | ↓$0.32 (-1.94%) | 15.66 | 16.59 | 10.80K |
| 2024-04-12 | 16.63 | 16.48 | ↓$0.15 (-0.90%) | 15.36 | 16.72 | 62.54K |
| 2024-04-11 | 17.40 | 16.80 | ↓$0.60 (-3.45%) | 16.61 | 17.54 | 28.79K |
| 2024-04-10 | 16.74 | 17.40 | ↑$0.66 (3.94%) | 16.46 | 17.40 | 27.12K |
| 2024-04-09 | 16.90 | 16.91 | ↑$0.01 (0.06%) | 16.75 | 17.01 | 17.36K |
| 2024-04-08 | 17.00 | 17.02 | ↑$0.02 (0.12%) | 16.58 | 17.17 | 19.20K |
| 2024-04-05 | 16.84 | 17.19 | ↑$0.35 (2.08%) | 16.63 | 17.24 | 52.90K |
| 2024-04-04 | 17.05 | 16.90 | ↓$0.15 (-0.88%) | 16.85 | 17.05 | 4.82K |
| 2024-04-03 | 17.12 | 17.05 | ↓$0.07 (-0.41%) | 17.05 | 17.24 | 6.63K |
| 2024-04-02 | 17.20 | 17.12 | ↓$0.08 (-0.47%) | 17.05 | 17.26 | 12.09K |
| 2024-04-01 | 17.31 | 17.26 | ↓$0.05 (-0.29%) | 17.23 | 17.41 | 6.71K |
| 2024-03-28 | 17.39 | 17.40 | ↑$0.01 (0.06%) | 17.29 | 17.66 | 9.96K |
| 2024-03-27 | 17.17 | 17.45 | ↑$0.28 (1.63%) | 17.17 | 17.71 | 17.07K |
| 2024-03-26 | 17.50 | 17.43 | ↓$0.07 (-0.40%) | 17.25 | 17.64 | 9.46K |
| 2024-03-25 | 17.70 | 17.50 | ↓$0.20 (-1.13%) | 17.48 | 17.94 | 17.05K |
| 2024-03-22 | 17.90 | 17.71 | ↓$0.19 (-1.06%) | 17.47 | 18.01 | 9.38K |
| 2024-03-21 | 17.79 | 17.93 | ↑$0.14 (0.79%) | 17.79 | 18.08 | 25.96K |
| 2024-03-20 | 17.85 | 17.91 | ↑$0.06 (0.34%) | 17.60 | 17.95 | 16.42K |
| 2024-03-19 | 17.92 | 17.93 | ↑$0.01 (0.06%) | 17.74 | 18.11 | 48.96K |
| 2024-03-18 | 17.94 | 18.04 | ↑$0.10 (0.56%) | 17.62 | 18.06 | 16.56K |
| 2024-03-15 | 17.97 | 17.84 | ↓$0.13 (-0.72%) | 17.84 | 18.20 | 50.62K |
Create an account or log in to view more rows.
$CPLP C'mon
do a spike!!
$CPLP Bears get cremated today
$CPLP The United States stock market is going to crash.
$CPLP volume = money
$CPLP come back next earning
$CPLP when's the offering?
$CPLP good times
$CPLP Buy the dip.
$CPLP Reinvest your dividends
$CPLP Pack it up boys.