CAPITAL PROD (NQ: CPLP)
8.430 USD  -0.310 (-3.55%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 8.790 8.800 8.245 8.430 468,704 -0.31(-3.55%)
Jan 27, 2015 8.790 8.800 8.610 8.740 258,610 -0.10(-1.13%)
Jan 26, 2015 8.830 9.000 8.580 8.840 542,947 +0.16(+1.84%)
Jan 23, 2015 9.000 9.000 8.670 8.680 466,721 -0.32(-3.56%)
Jan 22, 2015 8.980 9.240 8.950 9.000 855,963 +0.06(+0.67%)
Jan 21, 2015 8.760 8.970 8.620 8.940 480,383 +0.21(+2.41%)
Jan 20, 2015 8.440 8.770 8.400 8.730 460,282 +0.19(+2.22%)
Jan 16, 2015 8.070 8.550 8.070 8.540 628,271 +0.46(+5.69%)
Jan 15, 2015 8.030 8.080 416,437 -0.15(-1.82%)
Jan 14, 2015 8.000 8.260 8.000 8.230 353,871 +0.11(+1.35%)
Jan 13, 2015 8.120 825,148 -0.18(-2.17%)
Jan 12, 2015 8.170 8.320 8.010 8.300 437,004 +0.11(+1.34%)
Jan 09, 2015 8.120 8.280 7.980 8.190 570,313 +0.02(+0.24%)
Jan 08, 2015 7.990 8.170 7.960 8.170 351,709 +0.25(+3.16%)
Jan 07, 2015 8.030 8.190 7.890 7.920 458,691 -0.05(-0.63%)
Jan 06, 2015 7.850 8.020 7.730 7.970 259,935 +0.13(+1.66%)
Jan 05, 2015 7.890 8.040 7.600 7.840 652,249 -0.13(-1.63%)
Jan 02, 2015 7.990 8.050 7.860 7.970 228,274 -0.03(-0.38%)
Dec 31, 2014 8.000 8.000 8.000 0 +0.19(+2.37%)
Dec 30, 2014 7.690 7.870 7.690 7.815 591,521 +0.01(+0.19%)
Dec 29, 2014 7.780 7.870 7.670 7.800 630,398 -0.01(-0.13%)
Dec 26, 2014 7.810 7.890 7.711 7.810 293,193 +0.00(+0.00%)
Dec 24, 2014 7.810 7.810 7.810 0 -0.05(-0.64%)
Dec 23, 2014 7.860 7.890 7.660 7.860 427,725 +0.04(+0.51%)
Dec 22, 2014 7.830 7.890 7.620 7.820 476,779 -0.01(-0.13%)
Dec 19, 2014 7.750 7.850 7.530 7.830 3,232,644 +0.16(+2.09%)
Dec 18, 2014 7.870 8.080 7.500 7.670 1,080,034 -0.02(-0.26%)
Dec 17, 2014 7.100 7.720 7.079 7.690 803,996 +0.57(+8.01%)
Dec 16, 2014 7.387 7.120 890,303 +0.02(+0.28%)
Dec 15, 2014 7.430 7.570 7.090 7.100 984,150 -0.21(-2.87%)
Dec 12, 2014 7.030 7.340 6.980 7.310 952,097 +0.16(+2.24%)
Dec 11, 2014 6.800 7.230 6.800 7.150 992,224 +0.37(+5.38%)
Dec 10, 2014 6.990 7.000 6.690 6.785 1,156,140 -0.25(-3.62%)
Dec 09, 2014 6.680 7.170 6.540 7.040 767,509 +0.14(+2.03%)
Dec 08, 2014 7.550 7.640 6.870 6.900 1,298,224 -0.74(-9.74%)
Dec 05, 2014 7.850 7.900 7.600 7.645 689,419 -0.20(-2.49%)
Dec 04, 2014 8.010 8.141 7.800 7.840 487,222 -0.09(-1.13%)
Dec 03, 2014 7.890 8.160 7.850 7.930 774,134 -0.02(-0.25%)
Dec 02, 2014 7.710 7.990 7.620 7.950 633,560 +0.22(+2.85%)
Dec 01, 2014 7.750 7.950 7.640 7.730 1,134,993 -0.09(-1.15%)
Nov 28, 2014 7.910 7.970 7.670 7.820 364,945 -0.32(-3.93%)
Nov 26, 2014 8.140 8.140 8.140 0 -0.08(-0.97%)
Nov 25, 2014 8.100 8.250 8.080 8.220 384,924 +0.12(+1.48%)
Nov 24, 2014 8.000 8.100 7.857 8.100 572,854 +0.11(+1.38%)
Nov 21, 2014 8.150 8.260 7.980 7.990 586,847 -0.12(-1.48%)
Nov 20, 2014 8.040 8.160 7.900 8.110 530,567 -0.04(-0.49%)
Nov 19, 2014 7.950 8.180 7.840 8.150 528,427 -0.06(-0.73%)
Nov 18, 2014 8.160 8.397 8.150 8.210 439,124 -0.01(-0.12%)
Nov 17, 2014 8.270 8.360 8.110 8.220 346,436 +0.00(+0.00%)
Nov 14, 2014 8.190 8.350 8.010 8.220 674,766 -0.05(-0.60%)
Nov 13, 2014 8.660 8.700 8.200 8.270 625,069 -0.43(-4.94%)
Nov 12, 2014 8.650 8.797 8.550 8.700 406,934 -0.04(-0.46%)
Nov 11, 2014 8.830 9.040 8.700 8.740 680,295 -0.20(-2.24%)
Nov 10, 2014 9.000 9.180 8.860 8.940 387,062 -0.07(-0.78%)
Nov 07, 2014 8.800 9.050 8.701 9.010 486,295 +0.23(+2.62%)
Nov 06, 2014 8.730 8.980 8.690 8.780 402,642 +0.00(+0.00%)
Nov 05, 2014 8.990 9.030 8.660 8.780 672,853 -0.40(-4.36%)
Nov 04, 2014 9.180 9.500 9.151 9.180 631,450 -0.01(-0.11%)
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