Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Product Part (NQ: CPLP )

17.88 +0.17 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.613 8.735 8.304 8.548 340,160 -0.24(-2.77%)
Feb 27, 2020 9.084 9.158 8.556 8.792 539,841 -0.43(-4.67%)
Feb 26, 2020 9.393 9.491 9.214 9.223 93,587 -0.13(-1.39%)
Feb 25, 2020 9.629 9.661 9.344 9.353 189,995 -0.28(-2.95%)
Feb 24, 2020 9.913 9.925 9.588 9.637 233,389 -0.41(-4.05%)
Feb 21, 2020 10.14 10.15 10.01 10.04 96,362 -0.10(-0.96%)
Feb 20, 2020 10.12 10.24 9.994 10.14 73,058 +0.00(+0.00%)
Feb 19, 2020 10.17 10.19 9.946 10.14 96,527 -0.01(-0.08%)
Feb 18, 2020 10.08 10.29 9.970 10.15 125,641 +0.04(+0.40%)
Feb 14, 2020 10.06 10.23 10.06 10.11 77,040 -0.03(-0.32%)
Feb 13, 2020 10.15 10.24 10.05 10.14 67,734 -0.01(-0.08%)
Feb 12, 2020 9.994 10.28 9.986 10.15 118,335 +0.16(+1.63%)
Feb 11, 2020 9.954 10.12 9.897 9.986 160,695 +0.06(+0.57%)
Feb 10, 2020 9.905 10.02 9.864 9.929 90,983 -0.03(-0.33%)
Feb 07, 2020 10.03 10.04 9.905 9.962 159,742 -0.07(-0.73%)
Feb 06, 2020 10.22 10.22 9.816 10.04 239,111 -0.16(-1.59%)
Feb 05, 2020 10.47 10.47 10.08 10.20 137,917 +0.21(+2.12%)
Feb 04, 2020 10.03 10.10 9.864 9.986 133,863 +0.00(+0.00%)
Feb 03, 2020 10.17 10.30 9.873 9.986 144,027 -0.17(-1.68%)
Jan 31, 2020 10.32 10.39 10.08 10.16 184,110 -0.02(-0.24%)
Jan 30, 2020 10.32 10.37 10.11 10.18 210,103 -0.11(-1.08%)
Jan 29, 2020 10.27 10.39 10.21 10.29 169,487 -0.02(-0.15%)
Jan 28, 2020 10.19 10.44 10.19 10.31 119,082 +0.13(+1.24%)
Jan 27, 2020 10.36 10.39 10.12 10.18 231,321 -0.28(-2.72%)
Jan 24, 2020 10.52 10.59 10.38 10.47 203,168 -0.06(-0.53%)
Jan 23, 2020 10.63 10.63 10.39 10.52 107,851 -0.15(-1.41%)
Jan 22, 2020 10.34 10.83 10.34 10.67 336,188 +0.55(+5.47%)
Jan 21, 2020 10.24 10.28 9.905 10.12 262,265 -0.22(-2.14%)
Jan 17, 2020 10.40 10.49 10.28 10.34 150,795 -0.06(-0.53%)
Jan 16, 2020 10.47 10.56 10.36 10.39 100,677 -0.06(-0.60%)
Jan 15, 2020 10.46 10.58 10.39 10.46 88,778 -0.02(-0.15%)
Jan 14, 2020 10.60 10.72 10.44 10.47 78,252 -0.10(-0.97%)
Jan 13, 2020 10.56 10.62 10.36 10.58 255,988 +0.01(+0.07%)
Jan 10, 2020 10.62 10.66 10.55 10.57 52,120 -0.04(-0.37%)
Jan 09, 2020 10.88 10.92 10.60 10.61 115,140 -0.27(-2.47%)
Jan 08, 2020 11.05 11.12 10.81 10.88 100,899 -0.23(-2.06%)
Jan 07, 2020 11.15 11.22 11.00 11.11 112,967 -0.06(-0.57%)
Jan 06, 2020 11.02 11.17 10.88 11.17 208,401 +0.24(+2.17%)
Jan 03, 2020 10.71 10.95 10.69 10.93 194,819 +0.26(+2.44%)
Jan 02, 2020 10.67 10.81 10.59 10.67 136,359 +0.05(+0.45%)
Dec 31, 2019 10.54 10.73 10.51 10.62 195,072 +0.13(+1.21%)
Dec 30, 2019 10.39 10.65 10.39 10.50 182,494 +0.00(+0.00%)
Dec 27, 2019 10.66 10.69 10.44 10.50 115,626 -0.17(-1.63%)
Dec 26, 2019 10.73 10.81 10.62 10.67 86,021 +0.04(+0.37%)
Dec 24, 2019 10.42 10.64 10.39 10.63 55,409 +0.15(+1.43%)
Dec 23, 2019 10.47 10.51 10.31 10.48 154,524 +0.01(+0.08%)
Dec 20, 2019 10.48 10.61 10.36 10.47 182,927 -0.02(-0.15%)
Dec 19, 2019 10.24 10.56 10.20 10.49 220,904 +0.41(+4.08%)
Dec 18, 2019 9.636 10.26 9.557 10.08 402,087 +0.52(+5.46%)
Dec 17, 2019 9.470 9.557 9.430 9.557 87,623 +0.10(+1.09%)
Dec 16, 2019 9.446 9.525 9.391 9.454 142,260 +0.04(+0.42%)
Dec 13, 2019 9.288 9.430 9.241 9.415 139,788 +0.11(+1.19%)
Dec 12, 2019 9.233 9.355 9.217 9.304 173,411 +0.05(+0.51%)
Dec 11, 2019 9.280 9.320 9.217 9.256 50,946 -0.02(-0.26%)
Dec 10, 2019 9.154 9.328 9.154 9.280 89,524 +0.13(+1.47%)
Dec 09, 2019 9.296 9.367 9.146 9.146 116,129 -0.14(-1.53%)
Dec 06, 2019 9.185 9.328 9.185 9.288 75,397 +0.09(+1.03%)
Dec 05, 2019 9.138 9.241 9.130 9.193 60,355 +0.02(+0.26%)
Dec 04, 2019 9.320 9.328 9.170 9.170 81,116 -0.08(-0.85%)
Dec 03, 2019 9.170 9.272 9.035 9.249 68,405 +0.06(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.