Capital Product Partners LP (CPLP) Historical Stock Data
16.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPLP is up 0.22% a day on average. There have been 16 days where Capital Product Partners LP closed green and 14 days where CPLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 16.22 | 16.77 | ↑$0.55 (3.39%) | 16.22 | 16.77 | 9.37K |
| 2024-08-21 | 16.42 | 16.35 | ↓$0.07 (-0.43%) | 16.30 | 16.52 | 11.10K |
| 2024-08-20 | 16.48 | 16.48 | ↑$0.00 (0.00%) | 16.39 | 16.51 | 7.81K |
| 2024-08-19 | 15.74 | 16.44 | ↑$0.70 (4.45%) | 15.74 | 16.65 | 29.37K |
| 2024-08-16 | 16.21 | 16.30 | ↑$0.09 (0.56%) | 16.02 | 16.80 | 17.81K |
| 2024-08-15 | 16.16 | 16.32 | ↑$0.16 (0.99%) | 16.08 | 16.65 | 19.09K |
| 2024-08-14 | 15.54 | 16.16 | ↑$0.62 (3.99%) | 15.54 | 16.28 | 11.81K |
| 2024-08-13 | 16.22 | 15.60 | ↓$0.62 (-3.82%) | 15.59 | 16.58 | 20.51K |
| 2024-08-12 | 16.34 | 16.06 | ↓$0.28 (-1.71%) | 16.05 | 16.50 | 2.29K |
| 2024-08-09 | 16.41 | 16.37 | ↓$0.04 (-0.24%) | 16.14 | 16.56 | 10.73K |
| 2024-08-08 | 16.29 | 16.41 | ↑$0.12 (0.74%) | 16.29 | 16.75 | 58.20K |
| 2024-08-07 | 16.61 | 16.80 | ↑$0.19 (1.14%) | 16.52 | 17.01 | 11.18K |
| 2024-08-06 | 16.00 | 16.98 | ↑$0.98 (6.13%) | 15.53 | 16.98 | 44.42K |
| 2024-08-05 | 16.00 | 16.17 | ↑$0.17 (1.06%) | 15.64 | 16.35 | 37.17K |
| 2024-08-02 | 16.61 | 16.00 | ↓$0.61 (-3.67%) | 16.00 | 16.61 | 22.64K |
| 2024-08-01 | 16.41 | 16.38 | ↓$0.03 (-0.18%) | 16.14 | 16.41 | 13.45K |
| 2024-07-31 | 16.26 | 16.25 | ↓$0.01 (-0.06%) | 16.24 | 16.59 | 18.55K |
| 2024-07-30 | 16.49 | 16.19 | ↓$0.30 (-1.81%) | 16.13 | 16.49 | 13.06K |
| 2024-07-29 | 16.48 | 16.48 | ↑$0.00 (0.03%) | 16.34 | 16.52 | 6.70K |
| 2024-07-26 | 16.65 | 16.35 | ↓$0.30 (-1.80%) | 16.26 | 16.70 | 19.18K |
| 2024-07-25 | 16.53 | 16.70 | ↑$0.17 (1.03%) | 16.40 | 16.78 | 16.89K |
| 2024-07-24 | 16.70 | 16.74 | ↑$0.04 (0.27%) | 16.65 | 16.74 | 13.72K |
| 2024-07-23 | 16.45 | 16.76 | ↑$0.32 (1.92%) | 16.45 | 16.85 | 13.58K |
| 2024-07-22 | 16.65 | 16.64 | ↓$0.01 (-0.06%) | 16.53 | 16.77 | 18.50K |
| 2024-07-19 | 16.55 | 16.55 | ↑$0.00 (0.00%) | 16.55 | 16.85 | 19.71K |
| 2024-07-18 | 16.68 | 16.50 | ↓$0.18 (-1.08%) | 16.50 | 16.68 | 10.29K |
| 2024-07-17 | 16.40 | 16.71 | ↑$0.31 (1.89%) | 16.35 | 16.71 | 13.98K |
| 2024-07-16 | 16.55 | 16.52 | ↓$0.03 (-0.20%) | 16.50 | 16.97 | 2.20K |
| 2024-07-15 | 16.90 | 16.45 | ↓$0.45 (-2.66%) | 16.45 | 16.90 | 13.73K |
| 2024-07-12 | 17.00 | 16.43 | ↓$0.57 (-3.35%) | 16.30 | 17.01 | 43.89K |
Create an account or log in to view more rows.
$CPLP I warned you all fairly you morons.
$CPLP Move up
let's buy
$CPLP Silly Bears tricks are for kids
$CPLP HODL!!!
$CPLP all in
$CPLP watch for another rejection up here
$CPLP low volume today isn’t necessarily a bad thing
$CPLP I do it for the thrills!
$CPLP wow
looking like it’s going to be a monster day!
$CPLP the best advice has been no stop losses. Would have cost a fortune!!!