CPLP

Capital Product Partners L.P. Historical Stock Prices

$11.1999
*  
0.0099
0.09%
Get CPLP Alerts
*Delayed - data as of Jul. 23, 2014 11:11 ET  -  Find a broker to begin trading CPLP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    CPLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:11  11.22  11.26  11.10  11.1999 36,319
07/22/2014 11.28 11.3 11.16 11.19 173,618
07/21/2014 11.06 11.257 11.04 11.17 225,382
07/18/2014 10.98 11.13 10.9 11.04 146,318
07/17/2014 11.2 11.2 10.95 11 140,075
07/16/2014 11.05 11.28 10.93 11.21 239,398
07/15/2014 10.77 11.1499 10.77 11 142,496
07/14/2014 11.16 11.2601 10.99 11 328,638
07/11/2014 10.75 11.155 10.75 11.08 318,888
07/10/2014 11.4 11.4 10.7 10.75 648,914
07/09/2014 11.23 11.52 11.23 11.43 311,224
07/08/2014 11.2 11.24 11 11.13 300,490
07/07/2014 11.5 11.52 11.12 11.16 165,076
07/03/2014 11.41 11.59 11.4 11.56 157,642
07/02/2014 11.38 11.515 11.32 11.41 130,094
07/01/2014 11.45 11.53 11.35 11.4 173,893
06/30/2014 11.5 11.54 11.27 11.42 209,903
06/27/2014 11.16 11.63 11.0001 11.56 855,490
06/26/2014 11.15 11.21 10.96 11.19 518,586
06/25/2014 10.95 11.24 10.93 11.18 449,286
06/24/2014 11 11.02 10.9 10.93 221,150
06/23/2014 11 11 10.91 10.99 195,580
06/20/2014 10.95 11 10.85 11 221,474
06/19/2014 10.97 10.97 10.8362 10.91 261,745
06/18/2014 10.95 10.95 10.8 10.93 189,311
06/17/2014 10.8 10.91 10.7638 10.89 243,998
06/16/2014 10.78 10.81 10.69 10.81 129,588
06/13/2014 10.69 10.8 10.65 10.73 77,279
06/12/2014 10.8 10.8 10.68 10.75 159,553
06/11/2014 10.8 10.81 10.69 10.79 85,266
06/10/2014 10.75 10.85 10.64 10.84 199,271
06/09/2014 10.57 10.82 10.51 10.75 273,489
06/06/2014 10.74 10.77 10.55 10.66 156,010
06/05/2014 10.87 10.99 10.5501 10.69 202,074
06/04/2014 10.63 10.72 10.58 10.67 133,582
06/03/2014 10.68 10.77 10.57 10.65 172,895
06/02/2014 10.78 10.79 10.62 10.75 126,197
05/30/2014 10.77 10.79 10.68 10.72 138,071
05/29/2014 10.7 10.8 10.691 10.77 115,811
05/28/2014 10.8 10.8 10.693 10.72 210,246
05/27/2014 10.81 10.81 10.72 10.79 134,969
05/23/2014 10.64 10.84 10.64 10.84 245,185
05/22/2014 10.71 10.75 10.664 10.7 162,233
05/21/2014 10.75 10.77 10.51 10.68 352,474
05/20/2014 10.76 10.79 10.67 10.74 105,591
05/19/2014 10.8 10.84 10.69 10.73 133,318
05/16/2014 10.79 10.8 10.68 10.75 132,334
05/15/2014 10.73 10.8 10.6 10.74 299,169
05/14/2014 10.79 10.8375 10.68 10.73 124,671
05/13/2014 10.8 10.86 10.68 10.75 218,441
05/12/2014 10.77 10.88 10.67 10.78 167,683
05/09/2014 10.74 10.88 10.67 10.78 209,795
05/08/2014 10.7 10.8598 10.7 10.83 147,384
05/07/2014 10.73 11 10.601 10.77 192,974
05/06/2014 10.59 10.87 10.53 10.78 173,181
05/05/2014 10.75 10.83 10.4326 10.53 184,752
05/02/2014 10.89 11.09 10.89 10.89 393,511
05/01/2014 11 11.09 10.75 10.89 189,615
04/30/2014 10.9 11.0656 10.8 11 192,211
04/29/2014 10.85 11.1 10.76 10.9 244,130
04/28/2014 10.68 10.88 10.56 10.76 254,972
04/25/2014 10.76 10.83 10.58 10.6 236,050
04/24/2014 10.96 11 10.74 10.8 162,901
04/23/2014 10.97 11.044 10.76 10.88 161,596
04/22/2014 11.02 11.18 10.86 10.9 168,843
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?