Register for real-time alerts, custom portfolio, and market movers
CPLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16.40 | 0.19 | 1.17% | 16.21 | 16.4151 | 15.95 | 8,517 |
| May 17 2024 | 16.21 | 0.06 | 0.37% | 16.04 | 16.37 | 15.815 | 30,575 |
| May 16 2024 | 16.15 | 0.02 | 0.12% | 16.05 | 16.28 | 15.97 | 16,808 |
| May 15 2024 | 16.13 | 0.27 | 1.70% | 15.81 | 16.35 | 15.81 | 18,016 |
| May 14 2024 | 15.86 | -0.51 | -3.12% | 16.24 | 16.4199 | 15.64 | 44,120 |
| May 13 2024 | 16.37 | 0.09 | 0.55% | 16.30 | 16.48 | 16.01 | 11,408 |
| May 10 2024 | 16.28 | 0.15 | 0.93% | 16.22 | 16.35 | 16.0149 | 15,039 |
| May 09 2024 | 16.13 | 0.05 | 0.31% | 16.06 | 16.43 | 15.9722 | 21,570 |
| May 08 2024 | 16.08 | -0.04 | -0.25% | 16.01 | 16.18 | 15.6095 | 15,127 |
| May 07 2024 | 16.12 | -0.26 | -1.59% | 16.44 | 16.44 | 15.815 | 17,798 |
| May 06 2024 | 16.38 | -0.32 | -1.92% | 16.42 | 16.89 | 16.21 | 11,818 |
| May 03 2024 | 16.70 | 0.32 | 1.95% | 16.47 | 16.8364 | 16.015 | 26,549 |
| May 02 2024 | 16.38 | -0.42 | -2.50% | 16.80 | 16.80 | 15.84 | 24,567 |
| May 01 2024 | 16.80 | 0.08 | 0.48% | 16.71 | 16.89 | 16.1272 | 22,101 |
| Apr 30 2024 | 16.72 | 0.94 | 5.96% | 16.05 | 16.94 | 16.05 | 40,976 |
| Apr 29 2024 | 15.78 | -0.87 | -5.23% | 16.50 | 16.81 | 15.7375 | 27,996 |
| Apr 26 2024 | 16.65 | 0.45 | 2.78% | 16.35 | 16.65 | 16.21 | 17,519 |
| Apr 25 2024 | 16.20 | -0.30 | -1.82% | 16.31 | 16.45 | 15.9682 | 9,812 |
| Apr 24 2024 | 16.50 | -0.39 | -2.31% | 16.79 | 16.79 | 16.1419 | 14,599 |
| Apr 23 2024 | 16.89 | 0.14 | 0.84% | 16.60 | 16.945 | 16.5071 | 8,013 |
| Apr 22 2024 | 16.75 | -0.15 | -0.89% | 16.78 | 16.795 | 16.50 | 6,627 |
| Apr 19 2024 | 16.90 | -0.03 | -0.18% | 16.78 | 17.335 | 16.53 | 13,414 |
| Apr 18 2024 | 16.93 | 0.19 | 1.14% | 16.81 | 17.01 | 15.86 | 28,187 |
| Apr 17 2024 | 16.74 | 0.12 | 0.72% | 16.71 | 17.01 | 16.41 | 43,326 |
| Apr 16 2024 | 16.62 | 0.47 | 2.91% | 15.995 | 16.69 | 15.995 | 44,758 |
| Apr 15 2024 | 16.15 | -0.33 | -2.00% | 16.47 | 16.63 | 15.66 | 10,800 |
| Apr 12 2024 | 16.48 | -0.32 | -1.90% | 16.63 | 16.88 | 15.3581 | 62,541 |
| Apr 11 2024 | 16.80 | -0.60 | -3.45% | 17.40 | 17.54 | 16.61 | 28,788 |
| Apr 10 2024 | 17.40 | 0.49 | 2.90% | 16.74 | 17.40 | 16.46 | 27,115 |
| Apr 09 2024 | 16.91 | -0.11 | -0.65% | 16.90 | 17.01 | 16.75 | 17,364 |
| Apr 08 2024 | 17.02 | -0.17 | -0.99% | 17.00 | 17.17 | 16.58 | 19,202 |
| Apr 05 2024 | 17.19 | 0.29 | 1.72% | 16.8301 | 17.24 | 16.63 | 51,653 |
| Apr 04 2024 | 16.90 | -0.15 | -0.88% | 17.05 | 17.08 | 16.848 | 4,821 |
| Apr 03 2024 | 17.05 | -0.07 | -0.41% | 17.21 | 17.24 | 17.05 | 6,632 |
| Apr 02 2024 | 17.12 | -0.14 | -0.81% | 17.20 | 17.26 | 17.05 | 11,352 |
| Apr 01 2024 | 17.26 | -0.14 | -0.80% | 17.31 | 17.41 | 17.23 | 6,706 |
| Mar 28 2024 | 17.40 | -0.05 | -0.29% | 17.39 | 17.66 | 17.2853 | 9,927 |
| Mar 27 2024 | 17.45 | 0.02 | 0.11% | 17.17 | 17.71 | 17.17 | 17,070 |
| Mar 26 2024 | 17.43 | -0.07 | -0.40% | 17.50 | 17.6399 | 17.245 | 9,464 |
| Mar 25 2024 | 17.50 | -0.21 | -1.19% | 17.70 | 17.94 | 17.48 | 17,047 |
| Mar 22 2024 | 17.71 | -0.22 | -1.23% | 18.03 | 18.03 | 17.47 | 9,384 |
| Mar 21 2024 | 17.93 | 0.02 | 0.11% | 17.79 | 18.08 | 17.79 | 25,958 |
| Mar 20 2024 | 17.91 | -0.02 | -0.11% | 17.85 | 17.95 | 17.6027 | 16,419 |
| Mar 19 2024 | 17.93 | -0.11 | -0.61% | 17.92 | 18.11 | 17.74 | 48,957 |
| Mar 18 2024 | 18.04 | 0.20 | 1.12% | 17.86 | 18.06 | 17.62 | 16,556 |
| Mar 15 2024 | 17.84 | -0.37 | -2.03% | 17.97 | 18.1985 | 17.84 | 50,621 |
| Mar 14 2024 | 18.21 | -0.22 | -1.19% | 18.49 | 18.78 | 18.06 | 100,204 |
| Mar 13 2024 | 18.43 | 0.47 | 2.62% | 17.70 | 18.70 | 17.70 | 104,094 |
| Mar 12 2024 | 17.96 | 0.56 | 3.22% | 17.45 | 18.15 | 17.29 | 78,859 |
| Mar 11 2024 | 17.40 | -0.05 | -0.29% | 17.29 | 17.47 | 17.25 | 35,358 |
| Mar 08 2024 | 17.45 | 0.05 | 0.29% | 17.49 | 17.49 | 17.11 | 31,515 |
| Mar 07 2024 | 17.40 | -0.49 | -2.71% | 17.86 | 17.86 | 17.22 | 89,972 |
| Mar 06 2024 | 17.885 | 0.71 | 4.10% | 17.17 | 17.95 | 17.065 | 222,692 |
| Mar 05 2024 | 17.18 | 0.11 | 0.64% | 16.95 | 17.34 | 16.95 | 25,093 |
| Mar 04 2024 | 17.07 | -0.22 | -1.27% | 17.38 | 17.395 | 17.03 | 25,406 |
| Mar 01 2024 | 17.29 | -0.11 | -0.63% | 17.38 | 17.4625 | 17.07 | 56,104 |
| Feb 29 2024 | 17.40 | 0.11 | 0.64% | 17.22 | 17.60 | 17.04 | 73,933 |
| Feb 28 2024 | 17.29 | 0.25 | 1.47% | 17.11 | 17.30 | 17.015 | 58,454 |
| Feb 27 2024 | 17.04 | -0.51 | -2.91% | 17.03 | 17.51 | 16.78 | 90,085 |
| Feb 26 2024 | 17.55 | -0.57 | -3.15% | 18.21 | 18.22 | 17.55 | 45,616 |
| Feb 23 2024 | 18.12 | -0.04 | -0.22% | 18.16 | 18.49 | 17.94 | 187,669 |
| Feb 22 2024 | 18.16 | 0.06 | 0.33% | 18.08 | 18.41 | 17.9441 | 47,860 |
| Feb 21 2024 | 18.10 | -0.04 | -0.22% | 17.97 | 18.61 | 17.97 | 121,461 |
