-
5 DAY PERFORMANCE
-4.61% -
1 MONTH PERFORMANCE
-3.40% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
+1.76% -
YEAR-TO-DATE PERFORMANCE
+18.10% -
1 YEAR PERFORMANCE
+16.95%
Capital Product Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $17.39 | $17.58 (1.09%) | $17.85 | $17.39 | 13,121 | $964.92 M |
| 09/18/2024 | $17.40 | $17.83 (2.47%) | $17.84 | $17.40 | 14,810 | $978.64 M |
| 09/17/2024 | $17.22 | $17.74 (3.02%) | $17.83 | $17.22 | 13,425 | $973.70 M |
| 09/16/2024 | $17.31 | $17.05 (-1.5%) | $17.40 | $17.05 | 8,977 | $935.83 M |
| 09/13/2024 | $17.30 | $17.36 (0.35%) | $17.50 | $17.15 | 11,034 | $952.84 M |
| 09/12/2024 | $17.02 | $17.48 (2.7%) | $17.55 | $16.34 | 10,923 | $959.43 M |
| 09/11/2024 | $17.10 | $17.26 (0.94%) | $17.55 | $17.04 | 27,687 | $947.36 M |
| 09/10/2024 | $17.36 | $17.27 (-0.52%) | $17.50 | $16.90 | 22,362 | $947.90 M |
| 09/09/2024 | $17.21 | $17.30 (0.52%) | $17.63 | $16.93 | 12,748 | $949.55 M |
| 09/06/2024 | $17.26 | $17.28 (0.12%) | $17.70 | $16.85 | 29,995 | $948.45 M |
| 09/05/2024 | $17.40 | $17.21 (-1.09%) | $17.48 | $17.21 | 9,393 | |
| 09/04/2024 | $17.39 | $17.35 (-0.23%) | $17.71 | $16.85 | 24,635 | |
| 09/03/2024 | $17.46 | $17.32 (-0.8%) | $17.66 | $17.10 | 19,330 | $950.65 M |
| 08/30/2024 | $17.30 | $17.75 (2.6%) | $17.93 | $17.10 | 13,878 | $974.25 M |
| 08/29/2024 | $16.71 | $16.86 (0.9%) | $17.62 | $16.51 | 28,513 | |
| 08/28/2024 | $17.19 | $17.13 (-0.35%) | $17.19 | $16.72 | 9,390 | $940.22 M |
| 08/27/2024 | $16.20 | $17.00 (4.94%) | $17.18 | $16.20 | 20,035 | $933.08 M |
| 08/26/2024 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 0 | $920.46 M |
| 08/23/2024 | $16.22 | $16.77 (3.39%) | $16.77 | $16.22 | 9,374 | $920.46 M |
| 08/22/2024 | $16.30 | $16.42 (0.74%) | $16.70 | $15.96 | 38,717 | $901.25 M |
| 08/21/2024 | $16.42 | $16.35 (-0.43%) | $16.52 | $16.30 | 11,100 | $897.41 M |
| 08/20/2024 | $16.48 | $16.48 (0%) | $16.51 | $16.39 | 7,811 | $904.54 M |
| 08/19/2024 | $15.74 | $16.44 (4.45%) | $16.65 | $15.74 | 29,400 | $902.35 M |
| 08/16/2024 | $16.21 | $16.30 (0.56%) | $16.80 | $16.02 | 17,807 | $894.66 M |
| 08/15/2024 | $16.16 | $16.32 (0.99%) | $16.65 | $16.08 | 19,100 | $895.76 M |
| 08/14/2024 | $15.54 | $16.16 (3.99%) | $16.28 | $15.54 | 11,814 | $886.98 M |
| 08/13/2024 | $16.22 | $15.60 (-3.82%) | $16.58 | $15.59 | 20,505 | $856.24 M |
| 08/12/2024 | $16.34 | $16.06 (-1.71%) | $16.50 | $16.05 | 2,300 | $881.49 M |
| 08/09/2024 | $16.41 | $16.37 (-0.24%) | $16.56 | $16.14 | 10,725 | $898.51 M |
| 08/08/2024 | $16.29 | $16.41 (0.74%) | $16.75 | $16.29 | 58,202 | $900.70 M |
| 08/07/2024 | $16.61 | $16.80 (1.14%) | $17.01 | $16.52 | 11,200 | $922.11 M |
| 08/06/2024 | $16.00 | $16.98 (6.13%) | $16.98 | $15.53 | 49,517 | $931.99 M |
| 08/05/2024 | $16.00 | $16.17 (1.06%) | $16.35 | $15.64 | 37,200 | $887.53 M |
| 08/02/2024 | $16.61 | $16.00 (-3.67%) | $16.61 | $16.00 | 22,638 | $878.20 M |
| 08/01/2024 | $16.41 | $16.38 (-0.18%) | $16.41 | $16.14 | 13,447 | $899.05 M |
| 07/31/2024 | $16.26 | $16.25 (-0.06%) | $16.59 | $16.24 | 18,600 | $891.92 M |
| 07/30/2024 | $16.49 | $16.19 (-1.82%) | $16.49 | $16.13 | 13,100 | $887.48 M |
| 07/29/2024 | $16.48 | $16.48 (0%) | $16.52 | $16.34 | 6,700 | $903.38 M |
| 07/26/2024 | $16.65 | $16.35 (-1.8%) | $16.70 | $16.26 | 19,200 | $896.25 M |
| 07/25/2024 | $16.53 | $16.70 (1.03%) | $16.78 | $16.40 | 16,900 | $915.44 M |
| 07/24/2024 | $16.70 | $16.74 (0.24%) | $16.74 | $16.65 | 13,721 | $917.63 M |
| 07/23/2024 | $16.45 | $16.76 (1.88%) | $16.85 | $16.45 | 13,600 | $918.73 M |
| 07/22/2024 | $16.65 | $16.64 (-0.06%) | $16.77 | $16.53 | 18,496 | $912.15 M |
| 07/19/2024 | $16.55 | $16.55 (0%) | $16.85 | $16.55 | 19,710 | $907.21 M |
| 07/18/2024 | $16.68 | $16.50 (-1.08%) | $16.68 | $16.50 | 10,286 | $904.47 M |
| 07/17/2024 | $16.40 | $16.71 (1.89%) | $16.71 | $16.35 | 13,977 | $915.98 M |
| 07/16/2024 | $16.55 | $16.52 (-0.18%) | $16.97 | $16.50 | 2,195 | $905.57 M |
| 07/15/2024 | $16.90 | $16.45 (-2.66%) | $16.90 | $16.45 | 13,726 | $901.73 M |