Quantcast
CPLP

Capital Product Partners L.P. Common Units Historical Stock Prices

$2.23
*  
0.01
0.45%
Get CPLP Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.23 2.255 2.22 2.23 623,516
03/26/2019 2.23 2.255 2.22 2.23 623,515
03/25/2019 2.24 2.2468 2.21 2.22 482,554
03/22/2019 2.25 2.29 2.24 2.24 200,701
03/21/2019 2.27 2.32 2.2685 2.28 233,061
03/20/2019 2.31 2.32 2.23 2.27 2,315,362
03/19/2019 2.37 2.37 2.3 2.33 295,519
03/18/2019 2.3 2.38 2.2999 2.37 469,776
03/15/2019 2.31 2.37 2.29 2.3 1,132,865
03/14/2019 2.37 2.4182 2.29 2.31 598,339
03/13/2019 2.34 2.48 2.33 2.36 935,438
03/12/2019 2.26 2.36 2.26 2.35 591,997
03/11/2019 2.15 2.26 2.15 2.25 542,755
03/08/2019 2.21 2.2106 2.16 2.16 374,396
03/07/2019 2.22 2.23 2.21 2.21 252,939
03/06/2019 2.25 2.2746 2.225 2.24 260,590
03/05/2019 2.26 2.29 2.24 2.26 425,950
03/04/2019 2.25 2.28 2.25 2.26 255,096
03/01/2019 2.27 2.29 2.24 2.26 456,255
02/28/2019 2.3 2.3 2.27 2.28 319,598
02/27/2019 2.3 2.3105 2.29 2.29 346,898
02/26/2019 2.29 2.32 2.285 2.3 341,421
02/25/2019 2.28 2.31 2.275 2.31 309,396
02/22/2019 2.26 2.28 2.26 2.275 260,086
02/21/2019 2.29 2.29 2.25 2.27 391,254
02/20/2019 2.29 2.31 2.27 2.27 550,667
02/19/2019 2.3 2.31 2.27 2.31 308,977
02/15/2019 2.28 2.3 2.26 2.28 460,193
02/14/2019 2.29 2.2901 2.24 2.26 321,474
02/13/2019 2.27 2.3 2.25 2.28 486,772
02/12/2019 2.18 2.2679 2.18 2.26 506,850
02/11/2019 2.18 2.1895 2.155 2.16 246,617
02/08/2019 2.16 2.19 2.16 2.18 111,315
02/07/2019 2.2 2.2 2.14 2.17 455,334
02/06/2019 2.22 2.23 2.17 2.19 431,703
02/05/2019 2.25 2.27 2.21 2.23 509,083
02/04/2019 2.25 2.27 2.22 2.26 462,289
02/01/2019 2.3 2.31 2.23 2.27 717,605
01/31/2019 2.27 2.3 2.23 2.25 571,705
01/30/2019 2.24 2.24 2.155 2.19 483,252
01/29/2019 2.2 2.24 2.17 2.22 1,605,846
01/28/2019 2.19 2.2 2.15 2.18 412,594
01/25/2019 2.16 2.22 2.16 2.2 756,611
01/24/2019 2.16 2.17 2.12 2.17 814,908
01/23/2019 2.25 2.27 2.15 2.17 738,424
01/22/2019 2.33 2.34 2.26 2.26 240,326
01/18/2019 2.32 2.34 2.28 2.33 1,544,677
01/17/2019 2.29 2.32 2.27 2.31 1,571,340
01/16/2019 2.29 2.3 2.25 2.29 552,044
01/15/2019 2.31 2.33 2.27 2.29 336,865
01/14/2019 2.34 2.35 2.29 2.32 334,550
01/11/2019 2.31 2.3484 2.31 2.33 367,984
01/10/2019 2.37 2.37 2.31 2.34 690,522
01/09/2019 2.4 2.4199 2.32 2.41 629,687
01/08/2019 2.37 2.39 2.325 2.36 615,134
01/07/2019 2.31 2.36 2.3 2.36 423,442
01/04/2019 2.23 2.33 2.2245 2.31 561,111
01/03/2019 2.21 2.23 2.16 2.21 187,628
01/02/2019 2.07 2.2199 2.06 2.21 384,936
12/31/2018 2.08 2.1 2.06 2.09 889,214
12/28/2018 2.13 2.2 2.05 2.1 938,141
12/27/2018 2.11 2.1501 2.07 2.1 548,084
12/26/2018 2.06 2.14 2.05 2.14 479,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio