S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Capital Product Partners LP (CPLP)
Capital Product Partners LP (CPLP) Historical

CPLP Capital Product Partners LP

16.44

0.00 (0.00%)

Pre Market

Last Updated: 04:01:49

Delayed by 15 minutes

CPLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	16.44	0.26	1.61%	16.10	16.77	16.10	50,870
May 21 2024	16.18	-0.22	-1.34%	16.24	16.43	16.07	8,560
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%	16.54	16.54	15.9682	11,237
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%	16.00	16.69	15.995	45,620
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	27,116
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%	16.84	17.24	16.63	52,901
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	12,094
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	50,622
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

Capital Product Partners

NLBNPIT1ZWS4 20240920 420

Btp Tf 3,4% Ap28 Eur

Quaker Houghton

Coin Gabbar Token

PlayCoin [Qtum]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions