CAPITAL PROD (NQ: CPLP)
9.170 USD  +0.180 (+2.00%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 9.030 9.100 8.950 8.990 512,068 +0.05(+0.56%)
May 22, 2015 8.940 8.940 8.940 0 -0.07(-0.78%)
May 21, 2015 9.020 9.080 8.910 9.010 331,072 +0.06(+0.67%)
May 20, 2015 9.060 9.080 8.950 8.950 217,214 -0.10(-1.10%)
May 19, 2015 9.080 9.180 8.915 9.050 519,823 -0.09(-0.98%)
May 18, 2015 8.990 9.190 8.900 9.140 354,928 +0.14(+1.56%)
May 15, 2015 8.960 9.100 8.860 9.000 474,254 +0.07(+0.78%)
May 14, 2015 8.750 8.980 8.730 8.930 495,610 +0.20(+2.29%)
May 13, 2015 8.710 8.745 8.470 8.730 381,548 +0.16(+1.87%)
May 12, 2015 8.460 8.710 8.430 8.570 318,550 +0.04(+0.47%)
May 11, 2015 8.540 8.660 8.540 8.530 439,341 -0.06(-0.70%)
May 08, 2015 8.360 8.660 8.350 8.590 452,013 +0.24(+2.87%)
May 07, 2015 8.370 8.615 8.300 8.350 592,262 -0.19(-2.22%)
May 06, 2015 8.680 8.830 8.310 8.540 951,377 -0.14(-1.61%)
May 05, 2015 8.970 9.100 8.650 8.680 772,441 -0.56(-6.06%)
May 04, 2015 9.070 9.250 8.950 9.240 1,119,202 +0.13(+1.43%)
May 01, 2015 9.060 9.190 8.810 9.110 914,604 +0.02(+0.22%)
Apr 30, 2015 9.400 9.440 8.330 9.090 2,100,533 -0.35(-3.71%)
Apr 29, 2015 9.360 9.490 9.210 9.440 548,370 +0.06(+0.64%)
Apr 28, 2015 9.330 9.540 9.260 9.380 652,135 +0.00(+0.00%)
Apr 27, 2015 9.580 9.652 9.360 9.380 748,980 -0.23(-2.39%)
Apr 24, 2015 9.420 9.690 9.300 9.610 629,878 +0.16(+1.69%)
Apr 23, 2015 9.510 9.640 9.420 9.450 446,860 -0.03(-0.32%)
Apr 22, 2015 9.550 9.730 9.480 9.480 607,598 -0.17(-1.76%)
Apr 21, 2015 9.610 9.740 9.550 9.650 546,289 +0.01(+0.10%)
Apr 20, 2015 9.750 9.790 9.640 9.640 1,433,198 +0.01(+0.10%)
Apr 17, 2015 9.610 9.750 9.470 9.630 2,206,753 +0.00(+0.00%)
Apr 16, 2015 9.250 9.670 9.200 9.630 7,120,598 -0.30(-3.02%)
Apr 15, 2015 9.920 10.06 9.870 9.930 496,336 +0.08(+0.81%)
Apr 14, 2015 9.880 9.960 9.800 9.850 249,028 +0.01(+0.10%)
Apr 13, 2015 9.930 9.960 9.810 9.840 204,497 -0.04(-0.40%)
Apr 10, 2015 9.900 9.990 9.840 9.880 302,039 +0.01(+0.05%)
Apr 09, 2015 9.850 9.940 9.810 9.875 288,974 +0.01(+0.05%)
Apr 08, 2015 9.910 9.985 9.840 9.870 384,818 +0.07(+0.71%)
Apr 07, 2015 9.980 9.990 9.740 9.800 544,214 -0.09(-0.91%)
Apr 06, 2015 9.730 9.910 9.590 9.890 531,176 +0.16(+1.64%)
Apr 02, 2015 9.730 9.730 9.730 0 +0.16(+1.67%)
Apr 01, 2015 9.540 9.630 9.420 9.570 362,196 +0.07(+0.74%)
Mar 31, 2015 9.480 9.510 9.350 9.500 262,814 -0.03(-0.31%)
Mar 30, 2015 9.330 9.550 9.240 9.530 224,183 +0.24(+2.58%)
Mar 27, 2015 9.650 9.650 9.225 9.290 381,470 -0.30(-3.13%)
Mar 26, 2015 9.710 9.710 9.534 9.590 197,394 -0.06(-0.62%)
Mar 25, 2015 9.800 9.830 9.640 9.650 264,762 -0.09(-0.92%)
Mar 24, 2015 9.950 9.970 9.710 9.740 256,417 -0.20(-2.01%)
Mar 23, 2015 9.810 9.970 9.740 9.940 213,549 +0.12(+1.22%)
Mar 20, 2015 9.670 9.985 9.620 9.820 2,603,905 +0.24(+2.51%)
Mar 19, 2015 9.670 9.860 9.470 9.580 369,795 -0.19(-1.94%)
Mar 18, 2015 9.490 9.900 9.436 9.770 512,825 +0.18(+1.88%)
Mar 17, 2015 9.270 9.600 9.270 9.590 409,271 +0.27(+2.90%)
Mar 16, 2015 9.330 9.345 9.130 9.320 283,752 +0.03(+0.32%)
Mar 13, 2015 9.400 9.500 9.180 9.290 983,787 +0.00(+0.00%)
Mar 12, 2015 9.380 9.400 9.240 9.290 240,947 -0.04(-0.43%)
Mar 11, 2015 9.100 9.370 9.100 9.330 222,880 +0.24(+2.64%)
Mar 10, 2015 9.190 9.220 9.070 9.090 229,945 -0.15(-1.62%)
Mar 09, 2015 9.350 9.500 9.170 9.240 327,362 -0.17(-1.81%)
Mar 06, 2015 9.550 9.610 9.390 9.410 312,116 -0.28(-2.89%)
Mar 05, 2015 9.500 9.690 9.410 9.690 372,524 +0.20(+2.11%)
Mar 04, 2015 9.600 9.320 9.490 333,673 -0.11(-1.15%)
Mar 03, 2015 9.570 9.600 340,066 +0.10(+1.05%)
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