Get the Stockscreener App
16.34
1.86%
-0.31
Capital Product Partners L P Stock (CPLP) Price History
The historical daily chart and data for Capital Product Partners L P stock (CPLP), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $16.34.
- Capital Product Partners L P all-time high stock price is $81.41, occurred on June 27, 2014.
- The lowest Capital Product Partners L P stock price recorded was $5.18 on March 19, 2020. Since then, Capital Product Partners L P's stock price has risen over 215.44% to $16.34 now.
- The 52-week high stock price for CPLP is $18.85, representing a 15.36% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for CPLP is $12.02, indicating a -26.44% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Capital Product Partners L P (CPLP) stock in the beginning of 2023 was $15.99. The stock closed the year at $13.65, a loss of over -14.63% for the year.
The table below shows more information about CPLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $16.81 | $16.21 | $0.6023 | 17,050.0 | -2.22% |
| Apr 26, 2024 | $16.65 | $16.21 | $0.44 | 17,519.0 | +2.78% |
| Apr 25, 2024 | $16.50 | $15.97 | $0.5318 | 11,237.0 | -1.82% |
| Apr 24, 2024 | $16.79 | $16.14 | $0.6481 | 14,598.0 | -2.31% |
| Apr 23, 2024 | $16.93 | $16.51 | $0.4249 | 8,013.0 | +0.84% |
| Apr 22, 2024 | $16.80 | $16.50 | $0.295 | 6,627.0 | -0.89% |
| Apr 19, 2024 | $17.34 | $16.53 | $0.805 | 13,410.0 | -0.18% |
| Apr 18, 2024 | $17.01 | $15.86 | $1.15 | 28,187.0 | +1.14% |
| Apr 17, 2024 | $17.01 | $16.41 | $0.60 | 43,326.0 | +0.72% |
| Apr 16, 2024 | $16.69 | $15.99 | $0.695 | 45,620.0 | +2.91% |
| Apr 15, 2024 | $16.59 | $15.66 | $0.93 | 10,800.0 | -2.00% |
| Apr 12, 2024 | $16.72 | $15.36 | $1.36 | 62,541.0 | -1.90% |
| Apr 11, 2024 | $17.54 | $16.61 | $0.93 | 28,776.0 | -3.45% |
| Apr 10, 2024 | $17.40 | $16.46 | $0.94 | 27,116.0 | +2.90% |
| Apr 09, 2024 | $17.01 | $16.75 | $0.26 | 17,364.0 | -0.59% |
| Apr 08, 2024 | $17.17 | $16.58 | $0.59 | 17,850.0 | -1.05% |
| Apr 05, 2024 | $17.24 | $16.63 | $0.61 | 52,901.0 | +1.72% |
| Apr 04, 2024 | $17.05 | $16.85 | $0.202 | 4,821.0 | -0.88% |
| Apr 03, 2024 | $17.24 | $17.05 | $0.19 | 6,632.0 | -0.41% |
| Apr 02, 2024 | $17.26 | $17.05 | $0.21 | 12,094.0 | -0.81% |
Capital Product Partners L P Stock (CPLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capital Product Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital Product Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capital Product Partners L P Stock (CPLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $17.54 | $15.36 | $2.18 | 453,188.0 | -6.44% |
| Mar, 2024 | $18.78 | $16.95 | $1.83 | 990,691.0 | +0.00% |
| Feb, 2024 | $18.85 | $16.78 | $2.07 | 2,097,939.0 | -4.40% |
| Jan, 2024 | $18.46 | $14.10 | $4.36 | 6,621,248.0 | +28.17% |
Capital Product Partners L P Stock (CPLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.33 | $13.10 | $1.23 | 1,382,500.0 | +6.45% |
| Nov, 2023 | $14.65 | $12.70 | $1.95 | 928,056.0 | -2.84% |
| Oct, 2023 | $14.75 | $13.41 | $1.34 | 375,817.0 | -2.00% |
| Sep, 2023 | $15.22 | $13.01 | $2.21 | 479,118.0 | -7.83% |
| Aug, 2023 | $15.46 | $14.23 | $1.23 | 562,325.0 | -0.91% |
| Jul, 2023 | $16.10 | $13.51 | $2.59 | 1,033,029.0 | +11.08% |
| Jun, 2023 | $14.44 | $13.01 | $1.43 | 599,899.0 | +6.15% |
| May, 2023 | $13.57 | $12.02 | $1.55 | 1,160,827.0 | +2.68% |
| Apr, 2023 | $13.42 | $12.44 | $0.98 | 416,501.0 | -5.59% |
| Mar, 2023 | $14.86 | $11.93 | $2.93 | 1,253,666.0 | -7.19% |
| Feb, 2023 | $14.75 | $13.28 | $1.47 | 1,252,966.0 | +5.55% |
| Jan, 2023 | $14.59 | $13.12 | $1.47 | 1,031,678.0 | +0.37% |
Capital Product Partners L P Stock (CPLP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.77 | $13.33 | $1.44 | 1,027,077.0 | -3.33% |
| Nov, 2022 | $15.66 | $13.79 | $1.87 | 1,517,589.0 | -1.33% |
| Oct, 2022 | $15.50 | $12.98 | $2.52 | 1,213,336.0 | +6.87% |
| Sep, 2022 | $16.06 | $13.32 | $2.74 | 1,581,705.0 | -11.85% |
| Aug, 2022 | $15.89 | $13.43 | $2.46 | 2,398,880.0 | +1.40% |
| Jul, 2022 | $15.75 | $12.80 | $2.95 | 2,684,589.0 | -1.12% |
| Jun, 2022 | $17.69 | $14.50 | $3.19 | 2,548,088.0 | +0.60% |
| May, 2022 | $16.17 | $14.26 | $1.91 | 1,638,132.0 | +2.38% |
| Apr, 2022 | $18.93 | $14.59 | $4.34 | 1,881,689.0 | -19.31% |
| Mar, 2022 | $19.65 | $14.51 | $5.14 | 2,903,847.0 | +21.53% |
| Feb, 2022 | $16.90 | $14.28 | $2.62 | 3,134,909.0 | -2.66% |
| Jan, 2022 | $16.77 | $14.05 | $2.72 | 2,418,629.0 | -4.35% |
0.29%
0.83%
Cap:
|
Volume (24h):