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 )

17.16 -0.14 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 6.037 6.063 5.667 5.684 136,222 -0.26(-4.35%)
Sep 29, 2020 5.848 5.942 5.770 5.942 89,334 +0.09(+1.62%)
Sep 28, 2020 5.658 5.899 5.658 5.848 98,840 +0.24(+4.30%)
Sep 25, 2020 5.382 5.667 5.361 5.606 93,474 +0.20(+3.66%)
Sep 24, 2020 5.365 5.546 5.262 5.408 113,183 +0.00(+0.00%)
Sep 23, 2020 5.400 5.555 5.167 5.408 123,168 -0.02(-0.32%)
Sep 22, 2020 5.615 5.624 5.391 5.426 85,616 -0.10(-1.87%)
Sep 21, 2020 5.727 5.882 5.443 5.529 72,729 -0.31(-5.31%)
Sep 18, 2020 5.761 5.916 5.701 5.839 85,811 +0.10(+1.80%)
Sep 17, 2020 5.796 5.865 5.701 5.736 76,421 -0.17(-2.92%)
Sep 16, 2020 5.925 5.994 5.779 5.908 107,583 +0.09(+1.48%)
Sep 15, 2020 5.934 5.934 5.641 5.822 97,274 -0.06(-1.02%)
Sep 14, 2020 5.718 5.959 5.701 5.882 162,756 +0.21(+3.64%)
Sep 11, 2020 5.503 5.736 5.460 5.675 126,568 +0.17(+3.13%)
Sep 10, 2020 5.365 5.572 5.322 5.503 104,650 +0.15(+2.73%)
Sep 09, 2020 5.253 5.365 5.128 5.357 136,224 +0.13(+2.47%)
Sep 08, 2020 5.098 5.236 4.969 5.227 94,112 +0.10(+2.02%)
Sep 04, 2020 5.029 5.159 4.978 5.124 116,698 +0.11(+2.23%)
Sep 03, 2020 5.038 5.098 4.917 5.012 167,835 -0.05(-1.02%)
Sep 02, 2020 5.055 5.098 4.895 5.064 154,754 +0.00(+0.00%)
Sep 01, 2020 4.995 5.159 4.943 5.064 284,474 -0.10(-2.00%)
Aug 31, 2020 5.115 5.193 4.952 5.167 418,188 +0.03(+0.67%)
Aug 28, 2020 5.184 5.253 5.115 5.133 85,578 -0.05(-1.00%)
Aug 27, 2020 5.167 5.245 5.098 5.184 139,298 +0.02(+0.33%)
Aug 26, 2020 5.227 5.296 5.167 5.167 104,220 -0.07(-1.32%)
Aug 25, 2020 5.159 5.382 5.073 5.236 112,825 +0.09(+1.67%)
Aug 24, 2020 5.038 5.210 4.969 5.150 236,212 +0.13(+2.57%)
Aug 21, 2020 5.021 5.081 4.866 5.021 153,856 +0.00(+0.00%)
Aug 20, 2020 5.098 5.098 4.952 5.021 138,251 -0.09(-1.69%)
Aug 19, 2020 5.167 5.174 5.038 5.107 169,611 -0.01(-0.17%)
Aug 18, 2020 5.339 5.339 5.038 5.115 314,487 -0.22(-4.19%)
Aug 17, 2020 5.262 5.374 5.193 5.339 194,632 +0.01(+0.16%)
Aug 14, 2020 5.331 5.400 5.253 5.331 159,313 +0.01(+0.16%)
Aug 13, 2020 5.555 5.555 5.262 5.322 196,959 -0.13(-2.37%)
Aug 12, 2020 5.477 5.537 5.382 5.451 129,658 +0.06(+1.12%)
Aug 11, 2020 5.598 5.658 5.391 5.391 167,458 -0.04(-0.79%)
Aug 10, 2020 5.486 5.520 5.184 5.434 315,407 +0.09(+1.77%)
Aug 07, 2020 5.374 5.443 5.167 5.339 129,355 +0.00(+0.00%)
Aug 06, 2020 5.227 5.559 5.167 5.339 232,908 +0.19(+3.68%)
Aug 05, 2020 5.057 5.235 5.031 5.150 255,091 +0.08(+1.67%)
Aug 04, 2020 4.997 5.167 4.904 5.065 382,796 +0.15(+3.10%)
Aug 03, 2020 4.786 5.082 4.786 4.913 497,185 +0.13(+2.65%)
Jul 31, 2020 4.913 5.230 4.642 4.786 1,287,086 -0.97(-16.91%)
Jul 30, 2020 6.014 6.048 5.650 5.760 388,756 -0.20(-3.41%)
Jul 29, 2020 6.234 6.234 5.819 5.963 308,325 -0.06(-0.98%)
Jul 28, 2020 6.353 6.354 5.904 6.022 322,363 -0.23(-3.66%)
Jul 27, 2020 6.861 6.861 6.090 6.251 609,259 -0.73(-10.44%)
Jul 24, 2020 7.030 7.124 6.971 6.980 118,059 -0.05(-0.72%)
Jul 23, 2020 6.988 7.170 6.827 7.030 99,513 +0.06(+0.85%)
Jul 22, 2020 7.022 7.041 6.946 6.971 33,938 -0.08(-1.20%)
Jul 21, 2020 6.988 7.124 6.988 7.056 114,239 +0.10(+1.40%)
Jul 20, 2020 7.030 7.056 6.827 6.958 53,110 +0.00(+0.06%)
Jul 17, 2020 7.115 7.157 6.954 6.954 63,634 -0.03(-0.48%)
Jul 16, 2020 7.047 7.204 6.920 6.988 73,172 -0.14(-2.02%)
Jul 15, 2020 7.073 7.200 6.955 7.132 84,969 +0.19(+2.68%)
Jul 14, 2020 6.878 6.975 6.844 6.946 45,990 +0.03(+0.37%)
Jul 13, 2020 7.107 7.140 6.861 6.920 54,249 -0.15(-2.16%)
Jul 10, 2020 6.700 7.183 6.700 7.073 70,717 +0.31(+4.64%)
Jul 09, 2020 6.869 7.064 6.573 6.759 141,603 -0.06(-0.87%)
Jul 08, 2020 6.946 7.081 6.802 6.819 48,789 -0.08(-1.23%)
Jul 07, 2020 6.954 6.954 6.776 6.903 67,382 -0.02(-0.24%)
Jul 06, 2020 7.115 7.157 6.869 6.920 102,435 -0.03(-0.49%)
Jul 02, 2020 7.251 7.251 6.946 6.954 72,842 -0.22(-3.07%)
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.