Capital Product Partners LP (CPLP) Historical Stock Data

14.18 ↓0.31 (-2.14%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, CPLP is up 0.19% a day on average. There have been 16 days where Capital Product Partners LP closed green and 14 days where CPLP closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3014.3214.18↓$0.14 (-0.98%)14.0414.5017.45K
2023-01-2714.5514.49↓$0.06 (-0.41%)14.4014.5518.93K
2023-01-2614.3114.51↑$0.20 (1.40%)13.9814.5972.69K
2023-01-2514.0414.34↑$0.30 (2.14%)13.8714.3432.59K
2023-01-2414.2414.04↓$0.20 (-1.40%)13.9614.3742.15K
2023-01-2314.0114.11↑$0.10 (0.71%)13.9214.2364.67K
2023-01-2014.0113.90↓$0.11 (-0.79%)13.7414.2461.76K
2023-01-1913.9114.10↑$0.19 (1.37%)13.7214.1168.15K
2023-01-1814.1314.13↑$0.00 (0.00%)13.9214.435.32K
2023-01-1714.2914.07↓$0.23 (-1.57%)13.9514.3752.05K
2023-01-1314.1614.20↑$0.04 (0.28%)14.1214.2736.04K
2023-01-1214.3014.28↓$0.02 (-0.14%)13.9914.3324K
2023-01-1113.9714.18↑$0.21 (1.50%)13.8114.2319.11K
2023-01-1013.6113.85↑$0.24 (1.76%)13.5114.0045.66K
2023-01-0913.6813.57↓$0.11 (-0.80%)13.5413.8529.15K
2023-01-0613.3113.55↑$0.24 (1.80%)13.1613.7519.44K
2023-01-0513.2713.20↓$0.07 (-0.53%)13.1213.4423.30K
2023-01-0413.3713.43↑$0.06 (0.41%)13.2713.5031.36K
2023-01-0313.6513.57↓$0.08 (-0.59%)13.4613.8027.50K
2022-12-3013.5413.65↑$0.11 (0.81%)13.4013.6537.63K
2022-12-2913.4213.52↑$0.10 (0.75%)13.3413.7437.97K
2022-12-2813.5213.46↓$0.06 (-0.44%)13.3313.5233.65K
2022-12-2713.8013.61↓$0.19 (-1.38%)13.5413.8028.43K
2022-12-2313.7313.88↑$0.15 (1.09%)13.5814.0065.30K
2022-12-2214.0313.77↓$0.26 (-1.89%)13.5814.0323.85K
2022-12-2113.7814.03↑$0.25 (1.81%)13.7014.2027.76K
2022-12-2013.7913.75↓$0.04 (-0.29%)13.7313.9033.53K
2022-12-1914.0913.88↓$0.21 (-1.49%)13.7214.2244.84K
2022-12-1614.1614.24↑$0.08 (0.56%)14.0114.4064.15K
2022-12-1514.0614.32↑$0.26 (1.85%)13.9914.3836.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CPLP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
foreverbullish

$CPLP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
145zip

$CPLP looking ready to breakout soon.

0 Like Report
foreverbullish

$CPLP we had no volume for days before the last big rip

0 Like Report