CAPITAL PROD (NQ: CPLP)
6.850 USD  -0.030 (-0.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.920 7.140 6.800 6.850 322,977 -0.03(-0.44%)
Aug 27, 2015 6.550 6.920 6.540 6.880 586,766 +0.41(+6.34%)
Aug 26, 2015 6.790 6.790 6.360 6.470 619,259 -0.07(-1.07%)
Aug 25, 2015 7.000 7.000 6.520 6.540 520,068 -0.23(-3.40%)
Aug 24, 2015 6.400 7.040 5.560 6.770 884,550 -0.30(-4.24%)
Aug 21, 2015 7.000 7.200 6.790 7.070 597,617 +0.05(+0.71%)
Aug 20, 2015 7.150 7.150 6.740 7.020 677,790 -0.11(-1.54%)
Aug 19, 2015 7.070 7.160 7.000 7.130 370,542 +0.03(+0.42%)
Aug 18, 2015 7.320 7.400 7.100 7.100 284,348 -0.18(-2.47%)
Aug 17, 2015 7.290 7.380 7.180 7.280 444,284 +0.06(+0.83%)
Aug 14, 2015 7.200 7.420 7.100 7.220 447,955 +0.00(+0.00%)
Aug 13, 2015 7.310 7.350 7.070 7.220 363,783 -0.09(-1.23%)
Aug 12, 2015 7.280 7.370 7.130 7.310 355,658 +0.06(+0.83%)
Aug 11, 2015 7.480 7.480 7.140 7.250 296,126 -0.10(-1.36%)
Aug 10, 2015 7.190 7.470 7.140 7.350 437,359 +0.14(+1.94%)
Aug 07, 2015 7.290 7.470 7.130 7.210 224,963 -0.08(-1.10%)
Aug 06, 2015 7.100 7.380 7.020 7.290 501,676 +0.22(+3.11%)
Aug 05, 2015 7.390 7.500 7.060 7.070 582,013 -0.51(-6.73%)
Aug 04, 2015 7.700 7.899 7.570 7.580 395,251 -0.11(-1.43%)
Aug 03, 2015 8.020 8.020 7.540 7.690 597,925 -0.35(-4.35%)
Jul 31, 2015 8.090 8.180 7.920 8.040 245,672 +0.07(+0.88%)
Jul 30, 2015 8.200 8.220 7.850 7.970 300,856 -0.19(-2.33%)
Jul 29, 2015 7.970 8.189 7.865 8.160 283,757 +0.28(+3.55%)
Jul 28, 2015 7.960 8.050 7.850 7.880 369,360 +0.00(+0.00%)
Jul 27, 2015 7.880 8.070 7.820 7.880 238,814 -0.09(-1.13%)
Jul 24, 2015 8.150 8.150 7.880 7.970 394,376 -0.13(-1.60%)
Jul 23, 2015 8.280 8.300 7.930 8.100 491,198 -0.08(-0.98%)
Jul 22, 2015 7.920 8.470 7.890 8.180 665,705 +0.19(+2.38%)
Jul 21, 2015 7.630 8.050 7.630 7.990 556,542 +0.33(+4.31%)
Jul 20, 2015 7.860 7.880 7.573 7.660 631,176 -0.04(-0.52%)
Jul 17, 2015 7.200 7.730 7.160 7.700 658,294 +0.19(+2.53%)
Jul 16, 2015 7.690 7.740 7.500 7.510 598,142 -0.25(-3.22%)
Jul 15, 2015 7.950 7.950 7.650 7.760 385,591 -0.18(-2.27%)
Jul 14, 2015 7.960 8.010 7.850 7.940 446,042 -0.04(-0.50%)
Jul 13, 2015 8.020 8.190 7.900 7.980 493,837 +0.14(+1.79%)
Jul 10, 2015 7.350 8.000 7.347 7.840 792,668 +0.57(+7.84%)
Jul 09, 2015 7.160 7.350 7.060 7.270 596,853 +0.17(+2.39%)
Jul 08, 2015 7.400 7.400 7.020 7.100 925,988 -0.44(-5.84%)
Jul 07, 2015 7.660 7.660 7.270 7.540 709,039 -0.19(-2.46%)
Jul 06, 2015 7.700 7.870 7.610 7.730 489,418 -0.06(-0.77%)
Jul 02, 2015 7.790 7.790 7.790 0 -0.06(-0.76%)
Jul 01, 2015 7.820 7.990 7.760 7.850 283,446 +0.04(+0.51%)
Jun 30, 2015 8.260 8.260 7.660 7.810 461,432 +0.03(+0.39%)
Jun 29, 2015 7.950 7.990 7.320 7.780 701,725 -0.32(-3.95%)
Jun 26, 2015 8.080 8.140 8.050 8.100 263,935 +0.01(+0.19%)
Jun 25, 2015 8.210 8.210 8.010 8.085 369,786 -0.06(-0.80%)
Jun 24, 2015 8.410 8.415 8.150 8.150 543,207 -0.24(-2.86%)
Jun 23, 2015 8.300 8.445 8.290 8.390 431,488 +0.06(+0.72%)
Jun 22, 2015 8.460 8.590 8.210 8.330 369,046 -0.10(-1.19%)
Jun 19, 2015 8.600 8.750 8.320 8.430 759,953 -0.22(-2.54%)
Jun 18, 2015 8.600 8.790 8.547 8.650 362,000 +0.12(+1.41%)
Jun 17, 2015 8.440 8.590 8.320 8.530 304,098 +0.15(+1.79%)
Jun 16, 2015 8.430 8.580 8.010 8.380 1,003,540 -0.11(-1.30%)
Jun 15, 2015 8.600 8.670 8.420 8.490 415,951 -0.06(-0.70%)
Jun 12, 2015 8.300 8.580 8.300 8.550 215,485 +0.19(+2.27%)
Jun 11, 2015 8.320 8.385 8.270 8.360 365,469 -0.02(-0.24%)
Jun 10, 2015 8.430 8.470 8.355 8.380 528,473 -0.07(-0.83%)
Jun 09, 2015 8.510 8.620 8.400 8.450 305,968 -0.11(-1.23%)
Jun 08, 2015 8.680 8.710 8.550 8.555 323,157 -0.13(-1.55%)
Jun 05, 2015 8.680 9.000 8.660 8.690 354,449 -0.06(-0.69%)
Jun 04, 2015 8.900 8.990 8.700 8.750 320,172 -0.23(-2.56%)
Jun 03, 2015 9.110 9.110 8.920 8.980 257,762 -0.12(-1.32%)
Jun 02, 2015 9.070 9.230 9.070 9.100 286,472 -0.05(-0.55%)
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