Stockscreener 앱 받기
16.10
0.16%
-0.026
Capital Product Partners L P 주식 (CPLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $16.21 | $15.97 | $0.2372 | 14,615.0 | +0.06% |
| 2024-05-15 | $16.35 | $15.81 | $0.54 | 18,016.0 | +1.70% |
| 2024-05-14 | $16.42 | $15.64 | $0.7799 | 44,120.0 | -3.12% |
| 2024-05-13 | $16.48 | $16.01 | $0.47 | 11,408.0 | +0.55% |
| 2024-05-10 | $16.35 | $16.01 | $0.3351 | 15,024.0 | +0.93% |
| 2024-05-09 | $16.43 | $15.97 | $0.4578 | 21,570.0 | +0.31% |
| 2024-05-08 | $16.18 | $15.61 | $0.5705 | 15,127.0 | -0.25% |
| 2024-05-07 | $16.35 | $15.81 | $0.535 | 17,798.0 | -1.59% |
| 2024-05-06 | $16.89 | $16.21 | $0.68 | 11,818.0 | -1.92% |
| 2024-05-03 | $16.84 | $16.02 | $0.8214 | 26,549.0 | +1.95% |
| 2024-05-02 | $16.70 | $15.84 | $0.86 | 24,567.0 | -2.50% |
| 2024-05-01 | $16.89 | $16.13 | $0.7628 | 22,101.0 | +0.48% |
| 2024-04-30 | $16.94 | $16.18 | $0.76 | 40,976.0 | +5.96% |
| 2024-04-29 | $16.81 | $15.74 | $1.07 | 27,996.0 | -5.23% |
| 2024-04-26 | $16.65 | $16.21 | $0.44 | 17,519.0 | +2.78% |
| 2024-04-25 | $16.50 | $15.97 | $0.5318 | 11,237.0 | -1.82% |
| 2024-04-24 | $16.79 | $16.14 | $0.6481 | 14,598.0 | -2.31% |
| 2024-04-23 | $16.93 | $16.51 | $0.4249 | 8,013.0 | +0.84% |
| 2024-04-22 | $16.80 | $16.50 | $0.295 | 6,627.0 | -0.89% |
| 2024-04-19 | $17.34 | $16.53 | $0.805 | 13,410.0 | -0.18% |
| 2024-04-18 | $17.01 | $15.86 | $1.15 | 28,187.0 | +1.14% |
| 2024-04-17 | $17.01 | $16.41 | $0.60 | 43,326.0 | +0.72% |
| 2024-04-16 | $16.69 | $15.99 | $0.695 | 45,620.0 | +2.91% |
Capital Product Partners L P 주식 (CPLP) 연도별 가격 이력
이 심층 분석에서는 Capital Product Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Product Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Product Partners L P 주식 (CPLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $16.89 | $15.61 | $1.28 | 242,713.0 | -3.47% |
| 2024-04 | $17.54 | $15.36 | $2.18 | 505,110.0 | -3.91% |
| 2024-03 | $18.78 | $16.95 | $1.83 | 990,691.0 | +0.00% |
| 2024-02 | $18.85 | $16.78 | $2.07 | 2,097,939.0 | -4.40% |
| 2024-01 | $18.46 | $14.10 | $4.36 | 6,621,248.0 | +28.17% |
Capital Product Partners L P 주식 (CPLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.33 | $13.10 | $1.23 | 1,382,500.0 | +6.45% |
| 2023-11 | $14.65 | $12.70 | $1.95 | 928,056.0 | -2.84% |
| 2023-10 | $14.75 | $13.41 | $1.34 | 375,817.0 | -2.00% |
| 2023-09 | $15.22 | $13.01 | $2.21 | 479,118.0 | -7.83% |
| 2023-08 | $15.46 | $14.23 | $1.23 | 562,325.0 | -0.91% |
| 2023-07 | $16.10 | $13.51 | $2.59 | 1,033,029.0 | +11.08% |
| 2023-06 | $14.44 | $13.01 | $1.43 | 599,899.0 | +6.15% |
| 2023-05 | $13.57 | $12.02 | $1.55 | 1,160,827.0 | +2.68% |
| 2023-04 | $13.42 | $12.44 | $0.98 | 416,501.0 | -5.59% |
| 2023-03 | $14.86 | $11.93 | $2.93 | 1,253,666.0 | -7.19% |
| 2023-02 | $14.75 | $13.28 | $1.47 | 1,252,966.0 | +5.55% |
| 2023-01 | $14.59 | $13.12 | $1.47 | 1,031,678.0 | +0.37% |
Capital Product Partners L P 주식 (CPLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.77 | $13.33 | $1.44 | 1,027,077.0 | -3.33% |
| 2022-11 | $15.66 | $13.79 | $1.87 | 1,517,589.0 | -1.33% |
| 2022-10 | $15.50 | $12.98 | $2.52 | 1,213,336.0 | +6.87% |
| 2022-09 | $16.06 | $13.32 | $2.74 | 1,581,705.0 | -11.85% |
| 2022-08 | $15.89 | $13.43 | $2.46 | 2,398,880.0 | +1.40% |
| 2022-07 | $15.75 | $12.80 | $2.95 | 2,684,589.0 | -1.12% |
| 2022-06 | $17.69 | $14.50 | $3.19 | 2,548,088.0 | +0.60% |
| 2022-05 | $16.17 | $14.26 | $1.91 | 1,638,132.0 | +2.38% |
| 2022-04 | $18.93 | $14.59 | $4.34 | 1,881,689.0 | -19.31% |
| 2022-03 | $19.65 | $14.51 | $5.14 | 2,903,847.0 | +21.53% |
| 2022-02 | $16.90 | $14.28 | $2.62 | 3,134,909.0 | -2.66% |
| 2022-01 | $16.77 | $14.05 | $2.72 | 2,418,629.0 | -4.35% |
2.54%
1.84%
자본화:
|
볼륨(24시간):