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 )

17.50 -0.14 (-0.79%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 6.988 7.098 6.819 6.844 113,999 -0.17(-2.42%)
Jun 29, 2020 7.005 7.225 6.920 7.013 59,570 +0.09(+1.35%)
Jun 26, 2020 7.064 7.107 6.852 6.920 86,891 -0.19(-2.74%)
Jun 25, 2020 7.073 7.293 7.030 7.115 40,898 +0.03(+0.48%)
Jun 24, 2020 7.327 7.327 7.073 7.081 109,038 -0.24(-3.24%)
Jun 23, 2020 7.352 7.428 7.166 7.318 78,449 -0.03(-0.35%)
Jun 22, 2020 7.412 7.513 7.200 7.344 91,609 -0.08(-1.14%)
Jun 19, 2020 7.485 7.649 7.412 7.428 93,975 -0.08(-1.13%)
Jun 18, 2020 7.395 7.683 7.390 7.513 48,313 +0.04(+0.57%)
Jun 17, 2020 7.615 7.629 7.378 7.471 63,517 -0.14(-1.89%)
Jun 16, 2020 7.564 7.869 7.412 7.615 53,085 +0.22(+2.98%)
Jun 15, 2020 7.157 7.458 7.073 7.395 69,348 +0.24(+3.31%)
Jun 12, 2020 7.301 7.301 6.996 7.157 114,045 -0.02(-0.24%)
Jun 11, 2020 7.217 7.615 7.030 7.174 131,023 -0.28(-3.75%)
Jun 10, 2020 7.801 7.860 7.454 7.454 137,892 -0.46(-5.78%)
Jun 09, 2020 7.666 7.962 7.378 7.911 161,293 +0.08(+0.97%)
Jun 08, 2020 7.733 7.886 7.539 7.835 152,299 +0.24(+3.12%)
Jun 05, 2020 7.412 7.827 7.284 7.598 199,756 +0.17(+2.28%)
Jun 04, 2020 7.412 7.553 7.097 7.428 107,150 +0.10(+1.39%)
Jun 03, 2020 7.242 7.437 7.179 7.327 100,362 +0.23(+3.22%)
Jun 02, 2020 6.980 7.217 6.920 7.098 67,649 +0.14(+1.95%)
Jun 01, 2020 6.946 7.145 6.844 6.963 76,110 +0.09(+1.36%)
May 29, 2020 7.064 7.191 6.852 6.869 113,219 -0.19(-2.76%)
May 28, 2020 7.522 7.530 6.929 7.064 122,667 -0.45(-5.98%)
May 27, 2020 7.412 7.547 7.284 7.513 135,066 +0.22(+3.02%)
May 26, 2020 7.183 7.412 7.039 7.293 139,939 +0.47(+6.96%)
May 22, 2020 6.802 6.827 6.666 6.819 70,363 -0.03(-0.49%)
May 21, 2020 6.810 6.946 6.725 6.852 77,965 +0.09(+1.38%)
May 20, 2020 6.785 6.806 6.683 6.759 61,082 +0.14(+2.05%)
May 19, 2020 6.615 6.793 6.539 6.624 120,037 -0.08(-1.14%)
May 18, 2020 6.226 6.844 6.226 6.700 157,002 +0.62(+10.17%)
May 15, 2020 6.014 6.200 6.014 6.082 80,398 -0.03(-0.42%)
May 14, 2020 6.099 6.192 5.895 6.107 88,695 -0.02(-0.28%)
May 13, 2020 6.370 6.459 5.997 6.124 145,839 -0.38(-5.86%)
May 12, 2020 6.649 6.649 6.412 6.505 89,407 -0.14(-2.04%)
May 11, 2020 6.954 6.988 6.437 6.641 138,184 -0.19(-2.85%)
May 08, 2020 6.852 6.996 6.759 6.836 118,177 +0.06(+0.87%)
May 07, 2020 6.996 7.153 6.598 6.776 332,957 -0.21(-3.03%)
May 06, 2020 7.484 7.549 6.972 6.988 327,603 -0.61(-8.02%)
May 05, 2020 7.906 7.996 7.541 7.597 159,172 -0.31(-3.91%)
May 04, 2020 7.541 7.906 7.435 7.906 141,225 +0.30(+3.95%)
May 01, 2020 7.841 7.857 7.451 7.606 150,635 -0.30(-3.80%)
Apr 30, 2020 8.101 8.101 7.817 7.906 126,969 -0.17(-2.11%)
Apr 29, 2020 7.727 8.117 7.727 8.077 235,190 +0.11(+1.43%)
Apr 28, 2020 8.832 8.889 7.532 7.963 438,282 -0.14(-1.71%)
Apr 27, 2020 8.873 8.873 7.979 8.101 490,269 +0.02(+0.30%)
Apr 24, 2020 7.825 8.581 7.695 8.077 332,284 +0.31(+3.97%)
Apr 23, 2020 6.899 7.928 6.858 7.768 647,493 +1.48(+23.51%)
Apr 22, 2020 6.444 6.444 6.119 6.289 84,124 -0.09(-1.40%)
Apr 21, 2020 6.582 6.622 6.216 6.379 79,104 -0.15(-2.24%)
Apr 20, 2020 6.094 6.574 5.964 6.525 131,029 +0.40(+6.50%)
Apr 17, 2020 6.297 6.301 6.013 6.127 97,716 +0.11(+1.89%)
Apr 16, 2020 6.021 6.143 5.859 6.013 79,954 +0.01(+0.14%)
Apr 15, 2020 6.102 6.110 5.842 6.005 114,112 -0.33(-5.26%)
Apr 14, 2020 6.297 6.444 6.127 6.338 202,791 +0.11(+1.69%)
Apr 13, 2020 6.281 6.281 6.021 6.232 122,465 -0.05(-0.78%)
Apr 09, 2020 6.411 6.484 6.029 6.281 133,282 +0.21(+3.48%)
Apr 08, 2020 5.444 6.281 5.420 6.070 228,819 +0.66(+12.16%)
Apr 07, 2020 5.534 5.704 5.306 5.412 173,952 +0.06(+1.06%)
Apr 06, 2020 5.282 5.595 5.205 5.355 113,684 +0.18(+3.45%)
Apr 03, 2020 5.404 5.541 4.957 5.176 134,636 -0.20(-3.78%)
Apr 02, 2020 5.680 5.769 5.208 5.379 139,492 -0.26(-4.61%)
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.