Capital Product Partners LP (CPLP) Historical Stock Data
17.40 ↓0.05 (-0.29%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPLP is up 0.12% a day on average. There have been 18 days where Capital Product Partners LP closed green and 12 days where CPLP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 18.49 | 18.21 | ↓$0.28 (-1.51%) | 18.06 | 18.78 | 100.20K |
2024-03-13 | 17.70 | 18.43 | ↑$0.73 (4.12%) | 17.70 | 18.70 | 104.09K |
2024-03-12 | 17.45 | 17.96 | ↑$0.51 (2.92%) | 17.29 | 18.15 | 78.86K |
2024-03-11 | 17.29 | 17.40 | ↑$0.11 (0.64%) | 17.25 | 17.47 | 35.36K |
2024-03-08 | 17.49 | 17.45 | ↓$0.04 (-0.23%) | 17.11 | 17.49 | 31.52K |
2024-03-07 | 17.86 | 17.40 | ↓$0.46 (-2.58%) | 17.22 | 17.86 | 89.97K |
2024-03-05 | 16.95 | 17.18 | ↑$0.23 (1.36%) | 16.95 | 17.34 | 25.09K |
2024-03-04 | 17.40 | 17.07 | ↓$0.32 (-1.87%) | 17.03 | 17.40 | 25.41K |
2024-03-01 | 17.38 | 17.29 | ↓$0.09 (-0.52%) | 17.07 | 17.46 | 56.10K |
2024-02-29 | 17.22 | 17.40 | ↑$0.18 (1.05%) | 17.04 | 17.60 | 73.93K |
2024-02-28 | 17.11 | 17.29 | ↑$0.18 (1.05%) | 17.02 | 17.30 | 58.45K |
2024-02-27 | 17.03 | 17.04 | ↑$0.01 (0.06%) | 16.78 | 17.51 | 90.09K |
2024-02-26 | 18.21 | 17.55 | ↓$0.66 (-3.62%) | 17.55 | 18.22 | 45.62K |
2024-02-23 | 18.10 | 18.12 | ↑$0.02 (0.11%) | 17.94 | 18.49 | 187.67K |
2024-02-22 | 17.94 | 18.16 | ↑$0.22 (1.20%) | 17.94 | 18.41 | 47.86K |
2024-02-21 | 17.97 | 18.10 | ↑$0.13 (0.72%) | 17.97 | 18.61 | 121.46K |
2024-02-20 | 18.42 | 18.14 | ↓$0.28 (-1.52%) | 18.00 | 18.65 | 125.01K |
2024-02-16 | 18.30 | 18.35 | ↑$0.05 (0.27%) | 18.30 | 18.72 | 192.25K |
2024-02-15 | 17.97 | 18.48 | ↑$0.51 (2.85%) | 17.97 | 18.66 | 108.10K |
2024-02-14 | 18.12 | 17.96 | ↓$0.16 (-0.88%) | 17.76 | 18.16 | 34.95K |
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.