CPLP Shipping Holdings (CPLPB1)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721744700 | 95.25 | 0.25 | 0.26 | 95.25 | 95.25 | 95.25 | 100000 |
| 1721658300 | 95 | 0 | 0.00 | 95 | 95 | 95 | 2400000 |
| 1721399100 | 95 | 0 | 0.00 | 95 | 95 | 94.301 | 6400000 |
| 1721312700 | 95 | 0.41 | 0.43 | 95 | 95 | 95 | 100000 |
| 1721226240 | 94.5917 | -0.21 | -0.22 | 95 | 95 | 94.51 | 700000 |
| 1721139900 | 94.8 | 0 | 0.00 | 94.85 | 94.85 | 94.8 | 200000 |
| 1721053440 | 94.8 | 0.3 | 0.32 | 94.8 | 94.8 | 94.8 | 100000 |
| 1720794300 | 94.5 | 0.25 | 0.27 | 94.4 | 94.5 | 94.4 | 900000 |
| 1720707900 | 94.25 | 0.04 | 0.04 | 94.25 | 94.25 | 94.25 | 100000 |
| 1720621500 | 94.21 | -0.29 | -0.31 | 94.8 | 94.8 | 94.2 | 4400000 |
| 1720535100 | 94.5 | -0.3 | -0.32 | 94.5 | 94.5 | 94.5 | 7200000 |
| 1720448700 | 94.8 | 0.3 | 0.32 | 94.8 | 94.8 | 94.75 | 1600000 |
| 1720189500 | 94.5 | -0.5 | -0.53 | 94.4 | 94.5 | 94.35 | 2700000 |
| 1720103100 | 95 | -0.11 | -0.12 | 95 | 95 | 95 | 200000 |
| 1720016700 | 95.1095 | 0.11 | 0.12 | 95.1 | 95.1567 | 95.1 | 600000 |
| 1719930300 | 95 | 0 | 0.00 | 95 | 95 | 95 | 100000 |
| 1719843900 | 95 | 0 | 0.00 | 95 | 95 | 95 | 100000 |
| 1719584700 | 95 | 0.45 | 0.48 | 95 | 95 | 95 | 200000 |
| 1719498300 | 94.55 | 0.55 | 0.59 | 94.2 | 94.55 | 94.12 | 1800000 |
| 1719411900 | 94 | -0.1 | -0.11 | 94.1 | 94.1 | 94 | 1400000 |
| 1719325500 | 94.1 | -0.1 | -0.11 | 94.1 | 94.1 | 94.1 | 200000 |
| 1718979900 | 94.2 | 0 | 0.00 | 94.2545 | 94.2545 | 94.2 | 500000 |
| 1718893500 | 94.2 | -0.2 | -0.21 | 94.3 | 94.4046 | 94.2 | 6400000 |
| 1718807100 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 300000 |
| 1718720700 | 94.4 | 0.1 | 0.11 | 94.4 | 94.4 | 94.4 | 700000 |
| 1718634300 | 94.3 | -0.2 | -0.21 | 94.7 | 94.7 | 94.3 | 300000 |
| 1718375100 | 94.5 | 0.25 | 0.27 | 94.5 | 94.5 | 94.4964 | 3500000 |
| 1718288700 | 94.25 | -0.35 | -0.37 | 94.5 | 94.5 | 94.25 | 900000 |
| 1718202300 | 94.6 | 0.35 | 0.37 | 94.5 | 94.6 | 94.25 | 4500000 |
| 1718115900 | 94.25 | 0 | 0.00 | 94 | 94.25 | 94 | 1200000 |
| 1718029500 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1717770300 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 2000000 |
| 1717683900 | 94.25 | -0.55 | -0.58 | 94.8 | 94.8 | 94.25 | 1100000 |
| 1717597500 | 94.8 | 0.6 | 0.64 | 94.5 | 94.8 | 94.5 | 3800000 |
| 1717511040 | 94.2 | 0.1 | 0.11 | 94.2 | 94.2 | 94.2 | 200000 |
| 1717424700 | 94.1 | -0.55 | -0.58 | 94.1 | 94.1 | 94 | 3700000 |
| 1717165440 | 94.65 | 0.95 | 1.01 | 94.2 | 94.8 | 94.2 | 3400000 |
| 1717079100 | 93.7 | -0.32 | -0.34 | 94.2 | 94.2 | 93.7 | 2700000 |
| 1716992700 | 94.02 | -0.08 | -0.09 | 94.02 | 94.02 | 94.02 | 200000 |
| 1716906300 | 94.1 | -0.3 | -0.32 | 94.1 | 94.1 | 94.1 | 200000 |
| 1716819900 | 94.4 | 0.14 | 0.15 | 94.3 | 94.4 | 94.3 | 400000 |
| 1716560700 | 94.26 | -0.24 | -0.25 | 94.3 | 94.3 | 94.26 | 2000000 |
| 1716474300 | 94.5 | -0.1 | -0.11 | 94.5 | 94.5 | 94.5 | 100000 |
| 1716387900 | 94.6 | -0.1 | -0.11 | 94.7 | 94.7 | 94 | 2100000 |
| 1716301500 | 94.7 | 0.2 | 0.21 | 94.9 | 94.9 | 94.2 | 1400000 |
| 1716215100 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.2 | 1900000 |
| 1715955900 | 94.5 | -0.05 | -0.05 | 94.5 | 95 | 94 | 7500000 |
| 1715869500 | 94.55 | 0.05 | 0.05 | 94.3 | 94.55 | 94.3 | 1900000 |
| 1715783100 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 5100000 |
| 1715696700 | 94.5 | 0.3 | 0.32 | 94 | 94.5 | 94 | 14200000 |
| 1715610300 | 94.2 | -0.3 | -0.32 | 94.5 | 94.5 | 94.2 | 200000 |
| 1715351100 | 94.4998 | 0.49 | 0.52 | 94.49 | 94.5 | 94.49 | 800000 |
| 1715264700 | 94.01 | -0.18 | -0.19 | 94.02 | 94.02 | 94.01 | 700000 |
| 1715178300 | 94.1885 | 0.19 | 0.20 | 94.5 | 94.5 | 94 | 2000000 |
| 1714659900 | 94 | -0.5 | -0.53 | 93.2 | 94.5 | 93.2 | 2100000 |
| 1714487100 | 94.5 | 0.46 | 0.49 | 94.02 | 94.5 | 94 | 7000000 |
| 1714400700 | 94.04 | 0.04 | 0.04 | 94 | 94.04 | 94 | 400000 |
| 1714141500 | 94 | -0.2 | -0.21 | 94 | 94 | 93.85 | 6700000 |
| 1714055100 | 94.2 | 0.01 | 0.01 | 94.2 | 94.2 | 94.2 | 600000 |
| 1713968700 | 94.19 | 0.04 | 0.04 | 94.19 | 94.19 | 94.19 | 200000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
