Capital Product Partners LP (CPLP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 16.35 | -0.35 | -2.10 | 16.71 | 16.71 | 16.26 | 19183 |
| 1721946900 | 16.7 | -0.04 | -0.24 | 16.53 | 16.78 | 16.399999 | 16888 |
| 1721860500 | 16.739999 | -0.02 | -0.12 | 16.695 | 16.739999 | 16.649999 | 13702 |
| 1721774100 | 16.76 | 0.09 | 0.54 | 16.719999 | 16.85 | 16.445 | 13575 |
| 1721687700 | 16.67 | 0.12 | 0.73 | 16.559999 | 16.771999 | 16.53 | 13122 |
| 1721428500 | 16.55 | 0.05 | 0.30 | 16.55 | 16.85 | 16.55 | 19695 |
| 1721342100 | 16.5 | -0.21 | -1.26 | 16.57 | 16.68 | 16.5 | 10286 |
| 1721255700 | 16.71 | 0.19 | 1.15 | 16.399999 | 16.71 | 16.35 | 13966 |
| 1721169300 | 16.52 | 0.07 | 0.43 | 16.399999 | 16.9662 | 16.399999 | 2195 |
| 1721082900 | 16.45 | 0.02 | 0.12 | 16.62 | 16.8987 | 16.45 | 13726 |
| 1720823700 | 16.43 | -0.52 | -3.07 | 17 | 17.01 | 16.3 | 43889 |
| 1720737300 | 16.95 | 0 | 0.00 | 16.76 | 16.97 | 16.76 | 4616 |
| 1720650900 | 16.95 | 0.05 | 0.30 | 16.99 | 17.2 | 16.75 | 38975 |
| 1720564500 | 16.9 | 0.43 | 2.61 | 16.52 | 17.11 | 16.52 | 13211 |
| 1720478100 | 16.469999 | -0.31 | -1.85 | 16.6 | 16.7786 | 16.309999 | 15916 |
| 1720218900 | 16.78 | -0.22 | -1.29 | 17 | 17.01 | 16.51 | 8119 |
| 1720040640 | 17 | 0.05 | 0.29 | 17.04 | 17.1169 | 16.91 | 1270 |
| 1719959700 | 16.95 | -0.23 | -1.34 | 17.27 | 17.4699 | 16.9 | 14465 |
| 1719873300 | 17.18 | 0.15 | 0.88 | 17.05 | 17.5 | 16.95 | 10977 |
| 1719614100 | 17.03 | 0.15 | 0.89 | 16.87 | 17.14 | 16.78 | 11109 |
| 1719527700 | 16.88 | 0.11 | 0.66 | 16.719999 | 17.25 | 16.719999 | 14753 |
| 1719441300 | 16.77 | -0.83 | -4.72 | 17.42 | 17.42 | 16.77 | 4490 |
| 1719354900 | 17.6 | -0.02 | -0.11 | 17.72 | 17.86 | 17.4901 | 2980 |
| 1719268500 | 17.62 | 0.33 | 1.91 | 17.3 | 18.005 | 17.1 | 51203 |
| 1719009300 | 17.29 | 0.02 | 0.12 | 17.2 | 17.4272 | 16.75 | 17811 |
| 1718922900 | 17.27 | -0.69 | -3.84 | 17.88 | 17.9297 | 17.05 | 6590 |
| 1718750100 | 17.96 | 0.42 | 2.39 | 17.45 | 18.03 | 17.06 | 27949 |
| 1718663700 | 17.54 | 0.38 | 2.21 | 16.97 | 17.54 | 16.8 | 34097 |
| 1718404500 | 17.16 | -0.14 | -0.81 | 17.48 | 17.7 | 16.739999 | 10656 |
| 1718318100 | 17.3 | -1.36 | -7.29 | 18.6 | 18.6674 | 17.3 | 10581 |
| 1718231700 | 18.66 | 0.18 | 0.97 | 18.4 | 18.76 | 18.2 | 29373 |
| 1718145300 | 18.48 | 0.54 | 3.01 | 17.85 | 18.5 | 17.365 | 47875 |
| 1718058900 | 17.94 | 0.65 | 3.76 | 17.22 | 17.94 | 17.2115 | 26560 |
| 1717799700 | 17.29 | -0.23 | -1.28 | 17.41 | 17.49 | 17.24 | 5008 |
| 1717713300 | 17.515 | -0.13 | -0.71 | 17.52 | 17.8 | 17.27 | 7393 |
| 1717626900 | 17.64 | 0.28 | 1.61 | 17.5 | 17.7 | 17.41 | 11482 |
| 1717540500 | 17.36 | -0.34 | -1.89 | 17.59 | 17.6 | 17.19 | 30499 |
| 1717454100 | 17.695 | -0.19 | -1.03 | 17.99 | 17.99 | 17.6 | 13958 |
| 1717194900 | 17.88 | 0.17 | 0.96 | 17.75 | 17.95 | 17.55 | 20692 |
| 1717108500 | 17.71 | 0.41 | 2.37 | 17.3 | 17.88 | 16.3519 | 121819 |
| 1717022100 | 17.3 | -0.18 | -1.03 | 17.47 | 17.59 | 17.15 | 156197 |
| 1716935700 | 17.48 | -0.05 | -0.29 | 17.68 | 17.68 | 17.13 | 33724 |
| 1716590100 | 17.53 | 1.25 | 7.68 | 16.46 | 17.82 | 16.35 | 62641 |
| 1716503700 | 16.28 | -0.16 | -0.97 | 16.489999 | 16.82 | 16.2501 | 48969 |
| 1716417300 | 16.44 | 0.26 | 1.61 | 16.1 | 16.77 | 16.1 | 50870 |
| 1716330900 | 16.18 | -0.22 | -1.34 | 16.239999 | 16.43 | 16.07 | 8560 |
| 1716244500 | 16.399999 | 0.19 | 1.17 | 16.21 | 16.415099 | 15.95 | 8517 |
| 1715985300 | 16.21 | 0.06 | 0.37 | 16.04 | 16.37 | 15.815 | 30575 |
| 1715898900 | 16.149999 | 0.02 | 0.12 | 16.05 | 16.28 | 15.97 | 16808 |
| 1715812500 | 16.129999 | 0.27 | 1.70 | 15.81 | 16.35 | 15.81 | 18016 |
| 1715726100 | 15.86 | -0.51 | -3.12 | 16.239999 | 16.419899 | 15.64 | 44120 |
| 1715639700 | 16.37 | 0.09 | 0.55 | 16.3 | 16.48 | 16.01 | 11408 |
| 1715380500 | 16.28 | 0.15 | 0.93 | 16.219999 | 16.35 | 16.0149 | 15039 |
| 1715294100 | 16.129999 | 0.05 | 0.31 | 16.059999 | 16.43 | 15.9722 | 21570 |
| 1715207700 | 16.079999 | -0.04 | -0.25 | 16.01 | 16.18 | 15.6095 | 15127 |
| 1715121300 | 16.12 | -0.26 | -1.59 | 16.44 | 16.44 | 15.815 | 17798 |
| 1715034900 | 16.379999 | -0.32 | -1.92 | 16.42 | 16.89 | 16.21 | 11818 |
| 1714775700 | 16.7 | 0.32 | 1.95 | 16.469999 | 16.8364 | 16.015 | 26549 |
| 1714689300 | 16.379999 | -0.42 | -2.50 | 16.8 | 16.8 | 15.84 | 24567 |
| 1714602900 | 16.8 | 0.08 | 0.48 | 16.71 | 16.89 | 16.127199 | 22101 |
| 1714516500 | 16.719999 | 0.94 | 5.96 | 16.05 | 16.94 | 16.05 | 40976 |
| 1714430100 | 15.78 | -0.87 | -5.23 | 16.5 | 16.81 | 15.7375 | 27996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
