Capital Product Partners L.P. - CPLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2024	17.39	17.58	17.58	17.85	17.39	13,121
September 18, 2024	17.4	17.83	17.83	17.84	17.4	14,810
September 17, 2024	17.22	17.74	17.74	17.83	17.22	13,425
September 16, 2024	17.31	17.05	17.05	17.4	17.05	8,977
September 13, 2024	17.3	17.36	17.36	17.5	17.15	11,034
September 12, 2024	17.02	17.48	17.48	17.55	16.34	10,923
September 11, 2024	17.1	17.26	17.26	17.55	17.04	27,687
September 10, 2024	17.36	17.27	17.27	17.5	16.9	22,362
September 09, 2024	17.21	17.3	17.3	17.63	16.93	12,748
September 06, 2024	17.26	17.28	17.28	17.7	16.85	29,995
September 05, 2024	17.4	17.21	17.21	17.48	17.21	9,393
September 04, 2024	17.39	17.35	17.35	17.71	16.85	24,635
September 03, 2024	17.46	17.32	17.32	17.66	17.1	19,330
August 30, 2024	17.3	17.75	17.75	17.93	17.1	13,878
August 29, 2024	16.71	16.86	16.86	17.62	16.51	28,513
August 28, 2024	17.19	17.13	17.13	17.19	16.72	9,390
August 27, 2024	16.2	17	17	17.18	16.2	20,035
August 26, 2024	16.77	16.77	16.77	16.77	16.77	0
August 23, 2024	16.22	16.77	16.77	16.77	16.22	9,374
August 22, 2024	16.3	16.42	16.42	16.7	15.96	38,717
August 21, 2024	16.42	16.35	16.35	16.52	16.3	11,100
August 20, 2024	16.48	16.48	16.48	16.51	16.39	7,811
August 19, 2024	15.74	16.44	16.44	16.65	15.74	29,400
August 16, 2024	16.21	16.3	16.3	16.8	16.02	17,807
August 15, 2024	16.16	16.32	16.32	16.65	16.08	19,100
August 14, 2024	15.54	16.16	16.16	16.28	15.54	11,814
August 13, 2024	16.22	15.6	15.6	16.58	15.59	20,505
August 12, 2024	16.34	16.06	16.06	16.5	16.05	2,300
August 09, 2024	16.41	16.37	16.37	16.56	16.14	10,725
August 08, 2024	16.29	16.41	16.41	16.75	16.29	58,202
August 07, 2024	16.61	16.8	16.8	17.01	16.52	11,200
August 06, 2024	16	16.98	16.98	16.98	15.53	49,517
August 05, 2024	16	16.17	16.02	16.35	15.64	37,200
August 02, 2024	16.61	16	15.85	16.61	16	22,638
August 01, 2024	16.41	16.38	16.23	16.41	16.14	13,447
July 31, 2024	16.26	16.25	16.1	16.59	16.24	18,600
July 30, 2024	16.49	16.19	16.04	16.49	16.13	13,100
July 29, 2024	16.48	16.48	16.33	16.52	16.34	6,700
July 26, 2024	16.65	16.35	16.2	16.7	16.26	19,200
July 25, 2024	16.53	16.7	16.55	16.78	16.4	16,900
July 24, 2024	16.7	16.74	16.58	16.74	16.65	13,721
July 23, 2024	16.45	16.76	16.6	16.85	16.45	13,600
July 22, 2024	16.65	16.64	16.49	16.77	16.53	18,496
July 19, 2024	16.55	16.55	16.4	16.85	16.55	19,710
July 18, 2024	16.68	16.5	16.35	16.68	16.5	10,286
July 17, 2024	16.4	16.71	16.55	16.71	16.35	13,977
July 16, 2024	16.55	16.52	16.37	16.97	16.5	2,195
July 15, 2024	16.9	16.45	16.3	16.9	16.45	13,726
July 12, 2024	17	16.43	16.28	17.01	16.3	43,889
July 11, 2024	16.76	16.95	16.79	16.97	16.76	4,741
July 10, 2024	16.76	16.95	16.79	17.2	16.75	38,975
July 09, 2024	16.75	16.9	16.74	17.11	16.6	13,211
July 08, 2024	16.78	16.47	16.32	16.78	16.31	15,916
July 05, 2024	17	16.78	16.62	17.01	16.51	8,119
July 03, 2024	17.12	16.91	16.75	17.12	16.91	1,270
July 02, 2024	17.44	16.95	16.79	17.47	16.9	14,465
July 01, 2024	17	17.18	17.02	17.39	16.95	10,977
June 28, 2024	16.86	17.03	16.87	17.14	16.78	11,109
June 27, 2024	17.08	16.88	16.72	17.25	16.84	14,753
June 26, 2024	17.42	16.77	16.61	17.42	16.77	4,490

Capital Product Partners L.P. (CPLP) NASDAQ