CAPITAL PROD (NQ: CPLP)
9.290 USD  -0.300 (-3.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.680 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%)
Mar 02, 2015 9.350 9.570 9.210 9.500 307,245 +0.20(+2.15%)
Feb 27, 2015 9.350 9.350 9.210 9.300 190,904 -0.01(-0.11%)
Feb 26, 2015 9.350 9.310 191,138 +0.17(+1.86%)
Feb 25, 2015 9.070 9.220 9.070 9.140 317,364 -0.01(-0.11%)
Feb 24, 2015 9.200 9.220 9.100 9.150 253,589 -0.03(-0.33%)
Feb 23, 2015 9.250 9.300 9.140 9.180 157,777 -0.12(-1.29%)
Feb 20, 2015 9.590 9.620 9.260 9.300 390,736 -0.24(-2.52%)
Feb 19, 2015 9.510 9.600 9.439 9.540 380,556 +0.02(+0.21%)
Feb 18, 2015 9.450 9.680 9.280 9.520 596,750 +0.27(+2.92%)
Feb 17, 2015 9.160 9.370 9.090 9.250 354,997 +0.16(+1.76%)
Feb 13, 2015 9.090 9.090 9.090 0 +0.28(+3.18%)
Feb 12, 2015 8.920 8.979 8.750 8.810 218,753 -0.11(-1.23%)
Feb 11, 2015 8.790 8.980 8.650 8.920 226,433 +0.15(+1.71%)
Feb 10, 2015 9.030 9.040 8.631 8.770 426,549 -0.30(-3.31%)
Feb 09, 2015 9.210 9.343 8.950 9.070 316,199 -0.09(-0.98%)
Feb 06, 2015 9.300 9.450 9.112 9.160 264,187 -0.21(-2.24%)
Feb 05, 2015 9.180 9.480 9.130 9.370 256,890 +0.14(+1.52%)
Feb 04, 2015 9.290 9.290 8.790 9.230 1,297,979 -0.27(-2.84%)
Feb 03, 2015 9.480 9.740 9.370 9.500 877,480 +0.06(+0.64%)
Feb 02, 2015 9.230 9.500 9.140 9.440 631,944 +0.28(+3.06%)
Jan 30, 2015 8.400 9.160 8.308 9.160 1,088,531 +0.87(+10.49%)
Jan 29, 2015 8.430 8.454 8.070 8.290 367,519 -0.14(-1.66%)
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%)
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