CAPITAL PROD (NQ: CPLP)
2.730 USD  -0.070 (-2.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 2.840 2.840 2.670 2.730 1,010,730 -0.07(-2.50%)
Apr 29, 2016 2.680 2.840 2.680 2.800 1,733,052 +0.07(+2.56%)
Apr 28, 2016 2.690 2.760 2.580 2.730 1,859,204 +0.04(+1.49%)
Apr 27, 2016 2.710 2.850 2.650 2.690 3,202,352 -0.05(-1.82%)
Apr 26, 2016 2.490 3.080 2.410 2.740 10,857,410 -1.09(-28.46%)
Apr 25, 2016 3.870 3.900 3.700 3.830 1,465,960 +0.07(+1.86%)
Apr 22, 2016 3.860 3.960 3.710 3.760 1,275,513 -0.01(-0.27%)
Apr 21, 2016 3.830 3.880 3.699 3.770 1,580,025 +0.19(+5.31%)
Apr 20, 2016 3.500 3.790 3.410 3.580 1,191,770 +0.14(+4.07%)
Apr 19, 2016 3.490 3.540 3.360 3.440 1,008,585 -0.02(-0.58%)
Apr 18, 2016 3.400 3.585 3.340 3.460 1,017,296 +0.01(+0.29%)
Apr 15, 2016 3.610 3.610 3.445 3.450 728,101 -0.14(-3.90%)
Apr 14, 2016 3.660 3.679 3.530 3.590 669,236 -0.01(-0.28%)
Apr 13, 2016 3.560 3.700 3.490 3.600 884,715 +0.08(+2.27%)
Apr 12, 2016 3.430 3.520 3.330 3.520 1,055,315 +0.11(+3.23%)
Apr 11, 2016 3.290 3.584 3.280 3.410 966,025 +0.15(+4.60%)
Apr 08, 2016 3.260 3.380 3.230 3.260 912,996 +0.01(+0.31%)
Apr 07, 2016 3.300 3.340 3.205 3.250 499,255 -0.04(-1.22%)
Apr 06, 2016 3.210 3.350 3.180 3.290 688,556 +0.11(+3.46%)
Apr 05, 2016 3.220 3.250 3.150 3.180 423,030 -0.05(-1.55%)
Apr 04, 2016 3.280 3.365 3.200 3.230 664,588 +0.00(+0.00%)
Apr 01, 2016 3.190 3.300 3.060 3.230 825,750 +0.07(+2.22%)
Mar 31, 2016 3.140 3.190 3.080 3.160 968,714 +0.04(+1.28%)
Mar 30, 2016 3.000 3.190 3.000 3.120 620,707 +0.13(+4.35%)
Mar 29, 2016 2.930 3.020 2.890 2.990 971,258 +0.08(+2.75%)
Mar 28, 2016 3.090 3.130 2.890 2.910 994,812 -0.15(-4.90%)
Mar 24, 2016 3.060 3.060 3.060 0 +0.07(+2.34%)
Mar 23, 2016 3.150 3.170 2.960 2.990 868,138 -0.15(-4.78%)
Mar 22, 2016 3.000 3.160 2.920 3.140 894,405 +0.14(+4.67%)
Mar 21, 2016 2.990 3.060 2.900 3.000 1,508,039 +0.03(+1.01%)
Mar 18, 2016 2.890 3.120 2.850 2.970 4,924,950 +0.16(+5.69%)
Mar 17, 2016 2.660 2.905 2.610 2.810 1,576,938 +0.17(+6.44%)
Mar 16, 2016 2.580 2.670 2.550 2.640 1,266,529 +0.12(+4.76%)
Mar 15, 2016 2.520 2.670 2.500 2.520 1,856,272 +0.01(+0.40%)
Mar 14, 2016 2.950 2.955 2.510 2.510 4,159,578 -0.43(-14.63%)
Mar 11, 2016 3.050 3.190 2.910 2.940 2,159,051 -0.08(-2.65%)
Mar 10, 2016 3.170 3.240 2.900 3.020 1,954,844 -0.15(-4.73%)
Mar 09, 2016 3.170 3.220 3.100 3.170 1,269,529 +0.08(+2.59%)
Mar 08, 2016 3.220 3.240 3.090 3.090 1,325,177 -0.04(-1.28%)
Mar 07, 2016 3.220 3.340 3.110 3.130 2,268,164 -0.22(-6.57%)
Mar 04, 2016 3.500 3.520 3.310 3.350 1,959,525 -0.28(-7.71%)
Mar 03, 2016 3.500 3.650 3.480 3.630 661,314 +0.13(+3.71%)
Mar 02, 2016 3.490 3.560 3.420 3.500 507,999 +0.02(+0.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here