CPLP

Capital Product Partners L.P. Historical Stock Prices

$10.05
*  
0.29
2.8%
Get CPLP Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CPLP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.36  10.43  10  10.05 636,655
09/19/2014 10.36 10.43 10 10.05 636,655
09/18/2014 10.45 10.47 10.25 10.34 538,082
09/17/2014 10.21 10.47 10.14 10.41 714,181
09/16/2014 10.02 10.34 9.97 10.28 710,917
09/15/2014 10.04 10.09 9.61 10.05 894,987
09/12/2014 10.24 10.35 9.69 9.94 1,258,506
09/11/2014 10.25 10.34 10.11 10.31 478,314
09/10/2014 10.46 10.47 10.25 10.28 535,623
09/09/2014 10.4 10.48 10.31 10.44 583,794
09/08/2014 10.36 10.48 10.27 10.45 725,599
09/05/2014 10.28 10.45 10.2 10.36 683,711
09/04/2014 10.35 10.5 10.25 10.32 1,533,461
09/03/2014 10.31 10.43 10.05 10.4 13,284,400
09/02/2014 10.94 10.99 10.87 10.96 223,052
08/29/2014 10.95 10.97 10.9 10.94 112,681
08/28/2014 10.94 11 10.91 10.96 199,860
08/27/2014 10.95 11 10.95 10.99 101,409
08/26/2014 10.96 11.0099 10.91 10.96 187,990
08/25/2014 11 11.01 10.92 10.97 162,039
08/22/2014 10.95 11.01 10.92 10.97 104,540
08/21/2014 10.99 11 10.9 11 103,953
08/20/2014 10.96 11 10.89 10.98 169,280
08/19/2014 11.04 11.04 10.92 11 220,744
08/18/2014 11.02 11.03 10.95 10.99 228,374
08/15/2014 11.08 11.08 10.88 11.02 257,814
08/14/2014 11 11.065 10.98 11.01 192,380
08/13/2014 10.95 11.03 10.8901 11.03 169,199
08/12/2014 11.03 11.03 10.81 10.9 126,121
08/11/2014 10.89 11.16 10.89 11.03 297,688
08/08/2014 10.7 10.93 10.676 10.91 158,132
08/07/2014 10.93 10.93 10.69 10.73 152,185
08/06/2014 10.93 11 10.796 10.88 169,105
08/05/2014 10.81 11.02 10.66 11 394,412
08/04/2014 11.05 11.15 10.96 11.08 152,109
08/01/2014 11.09 11.22 10.92 11.08 239,692
07/31/2014 11.2 11.23 11 11.09 205,934
07/30/2014 11.25 11.34 11.02 11.21 304,092
07/29/2014 11.25 11.38 11.1 11.25 316,117
07/28/2014 11.35 11.37 11.08 11.21 276,956
07/25/2014 11.56 11.56 11.05 11.13 231,409
07/24/2014 11.34 11.52 11.24 11.51 170,754
07/23/2014 11.22 11.28 11.1 11.26 99,025
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
04/21/2014 10.72 11 10.71 10.98 207,348
04/17/2014 10.73 10.7888 10.58 10.71 265,771
04/16/2014 10.84 10.88 10.64 10.67 251,697
04/15/2014 10.76 10.85 10.595 10.8 132,325
04/14/2014 10.57 10.86 10.56 10.7 135,171
04/11/2014 10.76 10.97 10.56 10.56 177,274
04/10/2014 10.96 11.07 10.73 10.78 118,803
04/09/2014 10.97 10.98 10.77 10.96 77,813
04/08/2014 10.82 10.97 10.74 10.92 133,263
04/07/2014 11 11.04 10.78 10.83 132,805
04/04/2014 10.96 11.06 10.81 10.98 327,648
04/03/2014 10.97 11 10.81 10.85 166,398
04/02/2014 11.24 11.299 10.84 10.92 255,658
04/01/2014 10.97 11.3 10.86 11.19 298,652
03/31/2014 10.74 10.95 10.65 10.95 209,755
03/28/2014 10.71 10.73 10.52 10.64 169,588
03/27/2014 10.88 10.88 10.42 10.64 265,544
03/26/2014 11.05 11.05 10.76 10.76 150,614
03/25/2014 10.96 11.05 10.87 11.03 159,783
03/24/2014 11.2 11.2 10.8 10.94 212,235
03/21/2014 10.97 11.25 10.72 11.15 266,618
03/20/2014 10.78 10.95 10.7 10.95 187,812
03/19/2014 10.86 10.89 10.57 10.78 119,464
03/18/2014 10.63 10.86 10.378 10.81 196,537
03/17/2014 10.63 10.63 10.37 10.42 217,391
03/14/2014 10.52 10.62 10.37 10.56 234,802
03/13/2014 10.55 10.76 10.3624 10.48 243,754
03/12/2014 10.55 10.74 10.5 10.55 187,977
03/11/2014 10.7 10.8399 10.5636 10.63 117,265
03/10/2014 11 11 10.65 10.72 267,647
03/07/2014 10.81 10.9 10.7601 10.86 200,450
03/06/2014 10.76 11 10.73 10.79 193,489
03/05/2014 10.89 10.99 10.7616 10.83 301,005
03/04/2014 10.78 11.12 10.75 10.93 379,138
03/03/2014 10.61 10.7999 10.61 10.74 243,007
02/28/2014 10.48 10.85 10.46 10.76 424,918
02/27/2014 10.41 10.5 10.38 10.46 237,356
02/26/2014 10.36 10.47 10.3 10.42 200,388
02/25/2014 10.47 10.48 10.31 10.38 196,115
02/24/2014 10.54 10.56 10.4 10.42 301,919
02/21/2014 10.52 10.56 10.38 10.49 196,507
02/20/2014 10.35 10.55 10.32 10.48 361,726
02/19/2014 10.55 10.55 10.3 10.33 292,483
02/18/2014 10.45 10.61 10.44 10.52 447,442
02/14/2014 10.45 10.5 10.21 10.39 340,508
02/13/2014 10.31 10.51 10.22 10.42 376,435
02/12/2014 10.4 10.689 10.3433 10.45 435,712
02/11/2014 10.37 10.3965 10.234 10.38 306,795
02/10/2014 10.05 10.4 10.03 10.31 417,072
02/07/2014 10.03 10.09 9.9006 10.01 241,354
02/06/2014 9.69 10.02 9.56 10.02 188,608
02/05/2014 9.98 9.981 9.52 9.68 326,360
02/04/2014 10.45 10.5 9.9 9.96 422,396
02/03/2014 10.1 10.5301 10.02 10.35 564,245
01/31/2014 10.06 10.66 10.06 10.52 352,546
01/30/2014 10.19 10.3084 10.02 10.24 170,900
01/29/2014 10.06 10.19 9.92 10.12 107,237
01/28/2014 10 10.18 9.8524 10.14 158,485
01/27/2014 10.1 10.1399 9.61 10 289,912
01/24/2014 10.11 10.1863 9.94 10 258,534
01/23/2014 10.05 10.29 10.05 10.23 227,755
01/22/2014 10.15 10.3 10.01 10.1 213,238
01/21/2014 10.15 10.24 9.9815 10.12 201,414
01/17/2014 10.05 10.32 9.92 10.12 650,392
01/16/2014 10.4 10.6 10.38 10.47 182,732
01/15/2014 10.36 10.599 10.36 10.45 151,601
01/14/2014 10.13 10.32 10.1 10.3 140,642
01/13/2014 10.46 10.5999 10.07 10.13 170,764
01/10/2014 10.57 10.6 10.37 10.54 177,473
01/09/2014 10.48 10.6 10.36 10.48 241,516
01/08/2014 10.4 10.59 10.261 10.38 221,723
01/07/2014 10.39 10.49 10.12 10.44 375,317
01/06/2014 10.56 10.6 10.31 10.37 430,125
01/03/2014 10.44 10.7 10.38 10.54 339,206
01/02/2014 10.44 10.53 10.03 10.36 464,110
12/31/2013 10.58 10.73 10.4 10.47 366,089
12/30/2013 10.6 10.8 10.45 10.57 485,230
12/27/2013 10.34 10.77 10.2154 10.56 448,317
12/26/2013 10.35 10.5 10.16 10.4 336,843
12/24/2013 10.25 10.47 10.1 10.36 179,296
12/23/2013 10.1 10.33 9.85 10.2 385,841
12/20/2013 9.76 10.21 9.76 10.07 649,006
12/19/2013 9.69 9.8199 9.387 9.79 314,184
12/18/2013 9.51 9.7 9.37 9.67 245,489
12/17/2013 9.4 9.53 9.35 9.51 259,197
12/16/2013 9.34 9.43 9.21 9.4 172,658
12/13/2013 9.28 9.46 9.2 9.24 400,269
12/12/2013 9.28 9.4499 9.25 9.29 327,087
12/11/2013 9.48 9.48 9.27 9.32 188,983
12/10/2013 9.35 9.5 9.3001 9.44 404,612
12/09/2013 9.36 9.44 9.22 9.41 341,059
12/06/2013 9.25 9.41 9.08 9.35 856,948
12/05/2013 9.16 9.24 8.88 9.22 634,784
12/04/2013 8.81 8.89 8.75 8.82 125,492
12/03/2013 8.93 8.99 8.78 8.84 166,883
12/02/2013 8.94 9.11 8.76 8.98 321,027
11/29/2013 8.96 9.04 8.89 8.96 92,622
11/27/2013 8.91 8.98 8.81 8.96 127,192
11/26/2013 8.75 9.03 8.75 8.92 309,345
11/25/2013 8.75 8.9267 8.7 8.75 216,078
11/22/2013 8.81 8.83 8.71 8.76 277,407
11/21/2013 8.73 8.83 8.56 8.79 290,710
11/20/2013 8.73 8.9 8.71 8.74 210,611
11/19/2013 8.95 8.9899 8.67 8.74 320,721
11/18/2013 9.04 9.04 8.9 8.92 293,476
11/15/2013 8.9 9.03 8.841 8.98 255,083
11/14/2013 8.8 8.94 8.731 8.88 175,832
11/13/2013 8.63 8.83 8.5951 8.83 249,505
11/12/2013 8.62 8.7 8.51 8.66 359,133
11/11/2013 8.53 8.65 8.43 8.61 380,715
11/08/2013 8.43 8.58 8.36 8.45 388,803
11/07/2013 8.67 8.71 8.39 8.4 376,579
11/06/2013 8.68 8.75 8.59 8.67 627,093
11/05/2013 9.14 9.15 8.9 8.96 600,598
11/04/2013 9.25 9.3 9.05 9.13 449,455
11/01/2013 9.35 9.45 9.2 9.21 253,964
10/31/2013 9.16 9.409 9.06 9.36 317,883
10/30/2013 9.39 9.39 9.11 9.12 505,413
10/29/2013 9.35 9.4 9.21 9.34 408,739
10/28/2013 9.26 9.3 9.13 9.28 419,698
10/25/2013 9.05 9.32 9.02 9.29 370,622
10/24/2013 9.08 9.118 9 9.07 327,858
10/23/2013 9.13 9.18 9.01 9.04 188,105
10/22/2013 9.06 9.25 9 9.13 367,849
10/21/2013 9.15 9.24 9.08 9.14 211,860
10/18/2013 9.03 9.19 8.85 9.15 668,617
10/17/2013 8.87 9.01 8.8101 9 188,415
10/16/2013 8.84 8.9199 8.721 8.88 223,619
10/15/2013 8.91 8.91 8.74 8.8 159,260
10/14/2013 8.89 8.95 8.79 8.9 230,184
10/11/2013 8.68 9.07 8.65 9 649,552
10/10/2013 8.49 8.7 8.48 8.7 297,353
10/09/2013 8.33 8.48 8.1501 8.42 267,018
10/08/2013 8.69 8.72 8.12 8.24 769,612
10/07/2013 8.84 8.9045 8.63 8.635 343,045
10/04/2013 8.85 8.98 8.8 8.9 143,076
10/03/2013 9 9 8.73 8.85 275,290
10/02/2013 9.01 9.15 8.9301 9 236,778
10/01/2013 9.01 9.1 8.95 9.04 248,707
09/30/2013 8.8 9.02 8.78 9 217,671
09/27/2013 8.97 9.1 8.9 8.92 129,682
09/26/2013 9.07 9.14 8.91 9.02 269,227
09/25/2013 8.94 9.12 8.87 9.09 323,091
09/24/2013 8.8 8.97 8.731 8.95 159,201
09/23/2013 8.68 8.84 8.654 8.78 267,192
09/20/2013 8.85 8.93 8.7 8.76 346,891
09/19/2013 8.95 9.08 8.79 8.87 372,032
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?