CAPITAL PROD (NQ: CPLP)
8.140 USD  -0.080 (-0.97%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 8.160 8.250 8.050 8.140 372,684 -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%)
Nov 03, 2014 9.220 9.265 9.120 9.190 677,228 -0.04(-0.43%)
Oct 31, 2014 9.310 9.374 9.150 9.230 540,601 -0.06(-0.65%)
Oct 30, 2014 9.470 9.539 9.231 9.290 446,974 -0.26(-2.72%)
Oct 29, 2014 9.500 9.830 9.380 9.550 364,760 +0.08(+0.84%)
Oct 28, 2014 9.200 9.470 9.120 9.470 383,003 +0.30(+3.27%)
Oct 27, 2014 9.320 9.420 9.420 9.170 444,648 -0.25(-2.65%)
Oct 24, 2014 9.180 9.470 9.160 9.420 351,198 +0.20(+2.17%)
Oct 23, 2014 9.270 9.465 9.150 9.220 403,751 +0.07(+0.77%)
Oct 22, 2014 9.560 9.010 9.150 683,151 -0.23(-2.45%)
Oct 21, 2014 9.000 9.470 8.990 9.380 892,933 +0.37(+4.11%)
Oct 20, 2014 9.040 9.040 8.700 9.010 828,264 +0.04(+0.45%)
Oct 17, 2014 8.960 8.970 1,169,758 +0.63(+7.55%)
Oct 16, 2014 7.590 8.380 7.500 8.340 754,688 +0.52(+6.65%)
Oct 15, 2014 7.650 7.940 7.310 7.820 1,050,520 +0.12(+1.56%)
Oct 14, 2014 7.890 7.972 7.400 7.700 1,018,078 -0.02(-0.26%)
Oct 13, 2014 8.330 8.440 7.680 7.720 635,192 -0.61(-7.32%)
Oct 10, 2014 8.300 8.430 7.470 8.330 1,586,244 -0.12(-1.48%)
Oct 09, 2014 8.730 8.890 8.160 8.455 1,230,608 -0.47(-5.32%)
Oct 08, 2014 9.400 9.440 8.470 8.930 1,323,149 -0.49(-5.20%)
Oct 07, 2014 9.680 9.780 9.320 9.420 943,719 -0.40(-4.07%)
Oct 06, 2014 10.02 10.02 9.630 9.820 428,446 -0.01(-0.10%)
Oct 03, 2014 9.730 9.880 9.610 9.830 521,510 +0.04(+0.41%)
Oct 02, 2014 9.900 9.950 9.150 9.790 1,782,704 -0.11(-1.11%)
Oct 01, 2014 9.970 10.05 9.880 9.900 398,329 -0.08(-0.80%)
Sep 30, 2014 9.940 10.14 9.790 9.980 423,779 +0.06(+0.60%)
Sep 29, 2014 9.910 10.04 9.850 9.920 188,297 -0.09(-0.90%)
Sep 26, 2014 9.890 10.02 9.770 10.01 220,044 +0.21(+2.14%)
Sep 25, 2014 9.780 9.950 9.670 9.800 527,405 -0.10(-1.01%)
Sep 24, 2014 9.800 9.920 9.620 9.900 555,694 +0.08(+0.81%)
Sep 23, 2014 9.750 10.00 9.700 9.820 508,180 +0.03(+0.31%)
Sep 22, 2014 10.05 10.05 9.710 9.790 560,295 -0.26(-2.59%)
Sep 19, 2014 10.36 10.43 10.00 10.05 636,655 -0.29(-2.80%)
Sep 18, 2014 10.45 10.47 10.25 10.34 538,082 -0.07(-0.67%)
Sep 17, 2014 10.21 10.47 10.14 10.41 714,181 +0.13(+1.26%)
Sep 16, 2014 10.02 10.34 9.970 10.28 710,917 +0.23(+2.29%)
Sep 15, 2014 10.04 10.09 9.610 10.05 894,987 +0.11(+1.11%)
Sep 12, 2014 10.24 10.24 9.690 9.940 1,260,576 -0.37(-3.59%)
Sep 11, 2014 10.25 10.34 10.11 10.31 478,314 +0.03(+0.29%)
Sep 10, 2014 10.46 10.47 10.25 10.28 535,623 -0.16(-1.53%)
Sep 09, 2014 10.40 10.48 10.31 10.44 584,794 -0.01(-0.10%)
Sep 08, 2014 10.36 10.48 10.27 10.45 725,686 +0.09(+0.87%)
Sep 05, 2014 10.28 10.45 10.20 10.36 683,711 +0.04(+0.39%)
Sep 04, 2014 10.35 10.50 10.32 10.32 1,533,461 -0.08(-0.77%)
Sep 03, 2014 10.31 10.43 10.05 10.40 13,284,447 -0.56(-5.11%)
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