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 )

16.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2020 5.688 5.802 5.469 5.639 93,589 -0.31(-5.19%)
Mar 31, 2020 5.729 6.086 5.729 5.948 111,406 +0.29(+5.17%)
Mar 30, 2020 5.639 5.712 5.435 5.655 191,357 -0.02(-0.43%)
Mar 27, 2020 5.062 5.794 4.948 5.680 252,659 +0.30(+5.59%)
Mar 26, 2020 5.217 5.651 4.802 5.379 322,150 +0.36(+7.12%)
Mar 25, 2020 4.615 5.330 4.404 5.022 298,431 +0.46(+9.96%)
Mar 24, 2020 4.518 4.688 4.242 4.567 325,396 +0.23(+5.24%)
Mar 23, 2020 5.013 5.013 4.225 4.339 257,933 -0.63(-12.75%)
Mar 20, 2020 4.948 5.729 4.591 4.973 332,530 +0.08(+1.66%)
Mar 19, 2020 4.493 5.241 4.209 4.892 292,269 +0.40(+8.86%)
Mar 18, 2020 5.290 5.495 4.485 4.493 196,729 -1.24(-21.56%)
Mar 17, 2020 5.696 6.094 5.257 5.729 177,057 -0.02(-0.42%)
Mar 16, 2020 6.135 6.151 5.664 5.753 143,450 -0.70(-10.83%)
Mar 13, 2020 6.598 6.715 6.143 6.452 108,669 +0.28(+4.47%)
Mar 12, 2020 6.541 6.549 5.826 6.175 390,358 -0.72(-10.48%)
Mar 11, 2020 7.532 7.532 6.882 6.899 269,707 -0.78(-10.16%)
Mar 10, 2020 7.516 7.833 7.278 7.679 246,951 +0.56(+7.88%)
Mar 09, 2020 7.801 7.801 6.704 7.118 515,951 -1.19(-14.37%)
Mar 06, 2020 8.589 8.589 8.296 8.312 209,462 -0.27(-3.13%)
Mar 05, 2020 8.865 8.906 8.540 8.581 138,482 -0.37(-4.17%)
Mar 04, 2020 8.702 9.060 8.702 8.954 117,416 +0.36(+4.16%)
Mar 03, 2020 8.776 8.906 8.597 8.597 115,040 -0.20(-2.22%)
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.