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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 14.32 | 14.18 | ↓$0.14 (-0.98%) | 14.04 | 14.50 | 17.45K |
| 2023-01-27 | 14.55 | 14.49 | ↓$0.06 (-0.41%) | 14.40 | 14.55 | 18.93K |
| 2023-01-26 | 14.31 | 14.51 | ↑$0.20 (1.40%) | 13.98 | 14.59 | 72.69K |
| 2023-01-25 | 14.04 | 14.34 | ↑$0.30 (2.14%) | 13.87 | 14.34 | 32.59K |
| 2023-01-24 | 14.24 | 14.04 | ↓$0.20 (-1.40%) | 13.96 | 14.37 | 42.15K |
| 2023-01-23 | 14.01 | 14.11 | ↑$0.10 (0.71%) | 13.92 | 14.23 | 64.67K |
| 2023-01-20 | 14.01 | 13.90 | ↓$0.11 (-0.79%) | 13.74 | 14.24 | 61.76K |
| 2023-01-19 | 13.91 | 14.10 | ↑$0.19 (1.37%) | 13.72 | 14.11 | 68.15K |
| 2023-01-18 | 14.13 | 14.13 | ↑$0.00 (0.00%) | 13.92 | 14.43 | 5.32K |
| 2023-01-17 | 14.29 | 14.07 | ↓$0.23 (-1.57%) | 13.95 | 14.37 | 52.05K |
| 2023-01-13 | 14.16 | 14.20 | ↑$0.04 (0.28%) | 14.12 | 14.27 | 36.04K |
| 2023-01-12 | 14.30 | 14.28 | ↓$0.02 (-0.14%) | 13.99 | 14.33 | 24K |
| 2023-01-11 | 13.97 | 14.18 | ↑$0.21 (1.50%) | 13.81 | 14.23 | 19.11K |
| 2023-01-10 | 13.61 | 13.85 | ↑$0.24 (1.76%) | 13.51 | 14.00 | 45.66K |
| 2023-01-09 | 13.68 | 13.57 | ↓$0.11 (-0.80%) | 13.54 | 13.85 | 29.15K |
| 2023-01-06 | 13.31 | 13.55 | ↑$0.24 (1.80%) | 13.16 | 13.75 | 19.44K |
| 2023-01-05 | 13.27 | 13.20 | ↓$0.07 (-0.53%) | 13.12 | 13.44 | 23.30K |
| 2023-01-04 | 13.37 | 13.43 | ↑$0.06 (0.41%) | 13.27 | 13.50 | 31.36K |
| 2023-01-03 | 13.65 | 13.57 | ↓$0.08 (-0.59%) | 13.46 | 13.80 | 27.50K |
| 2022-12-30 | 13.54 | 13.65 | ↑$0.11 (0.81%) | 13.40 | 13.65 | 37.63K |
| 2022-12-29 | 13.42 | 13.52 | ↑$0.10 (0.75%) | 13.34 | 13.74 | 37.97K |
| 2022-12-28 | 13.52 | 13.46 | ↓$0.06 (-0.44%) | 13.33 | 13.52 | 33.65K |
| 2022-12-27 | 13.80 | 13.61 | ↓$0.19 (-1.38%) | 13.54 | 13.80 | 28.43K |
| 2022-12-23 | 13.73 | 13.88 | ↑$0.15 (1.09%) | 13.58 | 14.00 | 65.30K |
| 2022-12-22 | 14.03 | 13.77 | ↓$0.26 (-1.89%) | 13.58 | 14.03 | 23.85K |
| 2022-12-21 | 13.78 | 14.03 | ↑$0.25 (1.81%) | 13.70 | 14.20 | 27.76K |
| 2022-12-20 | 13.79 | 13.75 | ↓$0.04 (-0.29%) | 13.73 | 13.90 | 33.53K |
| 2022-12-19 | 14.09 | 13.88 | ↓$0.21 (-1.49%) | 13.72 | 14.22 | 44.84K |
| 2022-12-16 | 14.16 | 14.24 | ↑$0.08 (0.56%) | 14.01 | 14.40 | 64.15K |
| 2022-12-15 | 14.06 | 14.32 | ↑$0.26 (1.85%) | 13.99 | 14.38 | 36.63K |
Create an account or log in to view more rows.
$CPLP buy the dip.
$CPLP we back
$CPLP omg lol
$CPLP Spike it!
$CPLP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CPLP added more calls on that drop
$CPLP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CPLP yes
keep going down
let's go
stop stalling
$CPLP looking ready to breakout soon.
$CPLP we had no volume for days before the last big rip