Capital Product Partners L.P. Stock Price History | Historical CPLP Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	9.080	9.340	9.020	9.290	0	+0.27(+2.99%)
May 20, 2013	9.050	9.100	8.960	9.020	0	+0.01(+0.11%)
May 17, 2013	9.010	9.080	8.950	9.010	0	+0.06(+0.67%)
May 16, 2013	9.050	9.090	8.950	8.950	160,105	-0.10(-1.10%)
May 15, 2013	8.950	9.080	8.800	9.050	0	+0.11(+1.23%)
May 13, 2013	8.890	9.000	8.870	8.940	0	+0.08(+0.90%)
May 10, 2013	8.660	8.940	8.660	8.860	0	+0.14(+1.61%)
May 09, 2013	8.570	8.750	8.450	8.720	209,648	+0.16(+1.87%)
May 08, 2013	8.620	8.680	8.470	8.560	0	-0.03(-0.35%)
May 07, 2013	8.910	8.940	8.580	8.590	0	-0.25(-2.83%)
May 06, 2013	8.980	9.000	8.820	8.840	0	-0.22(-2.43%)
May 03, 2013	9.080	9.160	8.990	9.060	0	+0.07(+0.78%)
May 02, 2013	9.000	9.070	8.960	8.990	0	-0.03(-0.33%)
May 01, 2013	8.900	9.040	8.860	9.020	0	+0.12(+1.35%)
Apr 30, 2013	8.870	8.950	8.800	8.900	0	+0.05(+0.56%)
Apr 29, 2013	8.790	8.900	8.780	8.850	215,532	+0.07(+0.80%)
Apr 26, 2013	8.820	8.820	8.630	8.780	178,529	+0.00(+0.00%)
Apr 25, 2013	8.660	8.880	8.660	8.780	211,708	+0.12(+1.39%)
Apr 24, 2013	8.650	8.720	8.560	8.660	0	+0.03(+0.35%)
Apr 23, 2013	8.400	8.640	8.360	8.630	140,551	+0.23(+2.74%)
Apr 22, 2013	8.590	8.600	8.345	8.400	152,658	-0.14(-1.64%)
Apr 19, 2013	8.290	8.600	8.240	8.540	161,413	+0.26(+3.14%)
Apr 18, 2013	8.210	8.367	8.190	8.280	132,154	+0.10(+1.22%)
Apr 17, 2013	8.250	8.365	8.000	8.180	209,816	-0.17(-2.04%)
Apr 16, 2013	8.190	8.410	8.180	8.350	425,206	+0.22(+2.71%)
Apr 15, 2013	8.540	8.540	8.071	8.130	192,579	-0.42(-4.91%)
Apr 12, 2013	8.310	8.550	8.310	8.550	161,182	+0.15(+1.79%)
Apr 11, 2013	8.490	8.500	8.360	8.400	105,203	-0.05(-0.59%)
Apr 10, 2013	8.320	8.530	8.230	8.450	214,473	+0.21(+2.55%)
Apr 09, 2013	8.350	8.650	7.950	8.240	454,191	-0.06(-0.72%)
Apr 08, 2013	8.160	8.317	8.090	8.300	185,946	+0.14(+1.72%)
Apr 05, 2013	8.110	8.240	7.900	8.160	241,791	+0.03(+0.37%)
Apr 04, 2013	8.210	8.220	8.060	8.130	117,075	-0.01(-0.12%)
Apr 03, 2013	8.350	8.370	8.050	8.140	221,226	-0.21(-2.51%)
Apr 02, 2013	8.450	8.500	8.330	8.350	154,359	-0.09(-1.07%)
Apr 01, 2013	8.290	8.450	8.220	8.440	129,248	+0.16(+1.93%)
Mar 28, 2013	8.200	8.450	8.130	8.280	395,859	+0.05(+0.61%)
Mar 27, 2013	8.150	8.420	8.060	8.230	490,250	+0.10(+1.23%)
Mar 26, 2013	8.200	8.200	8.050	8.130	73,644	-0.02(-0.25%)
Mar 25, 2013	8.170	8.250	8.000	8.150	310,443	-0.12(-1.45%)
Mar 22, 2013	8.200	8.330	8.100	8.270	310,250	+0.09(+1.10%)
Mar 21, 2013	7.890	8.180	7.810	8.180	290,621	+0.29(+3.68%)
Mar 20, 2013	7.950	7.960	7.830	7.890	101,653	+0.00(+0.00%)
Mar 19, 2013	7.820	7.900	7.750	7.890	151,866	+0.06(+0.77%)
Mar 18, 2013	7.620	7.830	7.600	7.830	142,051	+0.20(+2.62%)
Mar 15, 2013	7.820	7.850	7.630	7.630	179,127	-0.21(-2.68%)
Mar 14, 2013	7.640	7.880	7.640	7.840	187,507	+0.16(+2.08%)
Mar 13, 2013	7.740	7.750	7.620	7.680	71,614	-0.04(-0.52%)
Mar 12, 2013	7.790	7.854	7.680	7.720	126,725	-0.08(-1.03%)
Mar 11, 2013	7.730	7.830	7.680	7.800	104,009	+0.04(+0.52%)
Mar 08, 2013	7.620	7.780	7.560	7.760	136,310	+0.14(+1.84%)
Mar 07, 2013	7.610	7.740	7.550	7.620	137,351	+0.00(+0.00%)
Mar 06, 2013	7.730	7.760	7.570	7.620	182,331	-0.11(-1.42%)
Mar 05, 2013	7.630	7.800	7.630	7.730	163,694	+0.08(+1.05%)
Mar 04, 2013	7.910	7.940	7.640	7.650	172,204	-0.23(-2.92%)

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 Telekurs USA
Postage Rates