Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.16 | -0.14 | -0.81% | 17.48 | 17.70 | 16.74 | 10,656 |
| Jun 13 2024 | 17.30 | -1.36 | -7.29% | 18.60 | 18.6674 | 17.30 | 10,581 |
| Jun 12 2024 | 18.66 | 0.18 | 0.97% | 18.40 | 18.76 | 18.16 | 30,459 |
| Jun 11 2024 | 18.48 | 0.54 | 3.01% | 17.85 | 18.50 | 17.365 | 47,875 |
| Jun 10 2024 | 17.94 | 0.65 | 3.76% | 17.22 | 17.94 | 17.2115 | 26,711 |
| Jun 07 2024 | 17.29 | -0.23 | -1.28% | 17.55 | 17.55 | 17.24 | 5,022 |
| Jun 06 2024 | 17.515 | -0.13 | -0.71% | 17.52 | 17.80 | 17.27 | 7,393 |
| Jun 05 2024 | 17.64 | 0.28 | 1.61% | 17.50 | 17.70 | 17.41 | 11,482 |
| Jun 04 2024 | 17.36 | -0.34 | -1.89% | 17.59 | 17.60 | 17.19 | 30,499 |
| Jun 03 2024 | 17.695 | -0.19 | -1.03% | 17.99 | 17.99 | 17.60 | 13,958 |
| May 31 2024 | 17.88 | 0.17 | 0.96% | 17.75 | 17.95 | 17.55 | 20,692 |
| May 30 2024 | 17.71 | 0.41 | 2.37% | 17.30 | 17.88 | 16.3519 | 121,819 |
| May 29 2024 | 17.30 | -0.18 | -1.03% | 17.47 | 17.59 | 17.15 | 156,197 |
| May 28 2024 | 17.48 | -0.05 | -0.29% | 17.68 | 17.68 | 17.13 | 33,724 |
| May 24 2024 | 17.53 | 1.25 | 7.68% | 16.46 | 17.82 | 16.35 | 62,641 |
| May 23 2024 | 16.28 | -0.16 | -0.97% | 16.49 | 16.82 | 16.2501 | 52,573 |
| May 22 2024 | 16.44 | 0.26 | 1.61% | 16.10 | 16.77 | 16.10 | 50,870 |
| May 21 2024 | 16.18 | -0.22 | -1.34% | 16.24 | 16.43 | 16.07 | 8,560 |
| May 20 2024 | 16.40 | 0.19 | 1.17% | 16.21 | 16.4151 | 15.95 | 8,517 |
| May 17 2024 | 16.21 | 0.06 | 0.37% | 16.04 | 16.37 | 15.815 | 30,575 |
| May 16 2024 | 16.15 | 0.02 | 0.12% | 16.05 | 16.28 | 15.97 | 16,808 |
| May 15 2024 | 16.13 | 0.27 | 1.70% | 15.81 | 16.35 | 15.81 | 18,016 |
| May 14 2024 | 15.86 | -0.51 | -3.12% | 16.24 | 16.4199 | 15.64 | 44,120 |
| May 13 2024 | 16.37 | 0.09 | 0.55% | 16.30 | 16.48 | 16.01 | 11,408 |
| May 10 2024 | 16.28 | 0.15 | 0.93% | 16.22 | 16.35 | 16.0149 | 15,039 |
| May 09 2024 | 16.13 | 0.05 | 0.31% | 16.06 | 16.43 | 15.9722 | 21,570 |
| May 08 2024 | 16.08 | -0.04 | -0.25% | 16.01 | 16.18 | 15.6095 | 15,127 |
| May 07 2024 | 16.12 | -0.26 | -1.59% | 16.44 | 16.44 | 15.815 | 17,798 |
| May 06 2024 | 16.38 | -0.32 | -1.92% | 16.42 | 16.89 | 16.21 | 11,818 |
| May 03 2024 | 16.70 | 0.32 | 1.95% | 16.47 | 16.8364 | 16.015 | 26,549 |
| May 02 2024 | 16.38 | -0.42 | -2.50% | 16.80 | 16.80 | 15.84 | 24,567 |
| May 01 2024 | 16.80 | 0.08 | 0.48% | 16.71 | 16.89 | 16.1272 | 22,101 |
| Apr 30 2024 | 16.72 | 0.94 | 5.96% | 16.05 | 16.94 | 16.05 | 40,976 |
| Apr 29 2024 | 15.78 | -0.87 | -5.23% | 16.50 | 16.81 | 15.7375 | 27,996 |
| Apr 26 2024 | 16.65 | 0.45 | 2.78% | 16.35 | 16.65 | 16.21 | 17,519 |
| Apr 25 2024 | 16.20 | -0.30 | -1.82% | 16.54 | 16.54 | 15.9682 | 11,237 |
| Apr 24 2024 | 16.50 | -0.39 | -2.31% | 16.79 | 16.79 | 16.1419 | 14,599 |
| Apr 23 2024 | 16.89 | 0.14 | 0.84% | 16.60 | 16.945 | 16.5071 | 8,013 |
| Apr 22 2024 | 16.75 | -0.15 | -0.89% | 16.78 | 16.795 | 16.50 | 6,627 |
| Apr 19 2024 | 16.90 | -0.03 | -0.18% | 16.78 | 17.335 | 16.53 | 13,414 |
| Apr 18 2024 | 16.93 | 0.19 | 1.14% | 16.81 | 17.01 | 15.86 | 28,187 |
| Apr 17 2024 | 16.74 | 0.12 | 0.72% | 16.71 | 17.01 | 16.41 | 43,326 |
| Apr 16 2024 | 16.62 | 0.47 | 2.91% | 16.00 | 16.69 | 15.995 | 45,620 |
| Apr 15 2024 | 16.15 | -0.33 | -2.00% | 16.47 | 16.63 | 15.66 | 10,800 |
| Apr 12 2024 | 16.48 | -0.32 | -1.90% | 16.63 | 16.88 | 15.3581 | 62,541 |
| Apr 11 2024 | 16.80 | -0.60 | -3.45% | 17.40 | 17.54 | 16.61 | 28,788 |
| Apr 10 2024 | 17.40 | 0.49 | 2.90% | 16.74 | 17.40 | 16.46 | 27,116 |
| Apr 09 2024 | 16.91 | -0.11 | -0.65% | 16.90 | 17.01 | 16.75 | 17,364 |
| Apr 08 2024 | 17.02 | -0.17 | -0.99% | 17.00 | 17.17 | 16.58 | 19,202 |
| Apr 05 2024 | 17.19 | 0.29 | 1.72% | 16.84 | 17.24 | 16.63 | 52,901 |
| Apr 04 2024 | 16.90 | -0.15 | -0.88% | 17.05 | 17.08 | 16.848 | 4,821 |
| Apr 03 2024 | 17.05 | -0.07 | -0.41% | 17.21 | 17.24 | 17.05 | 6,632 |
| Apr 02 2024 | 17.12 | -0.14 | -0.81% | 17.20 | 17.26 | 17.05 | 12,094 |
| Apr 01 2024 | 17.26 | -0.14 | -0.80% | 17.31 | 17.41 | 17.23 | 6,706 |
| Mar 28 2024 | 17.40 | -0.05 | -0.29% | 17.39 | 17.66 | 17.2853 | 9,927 |
| Mar 27 2024 | 17.45 | 0.02 | 0.11% | 17.17 | 17.71 | 17.17 | 17,070 |
| Mar 26 2024 | 17.43 | -0.07 | -0.40% | 17.50 | 17.6399 | 17.245 | 9,464 |
| Mar 25 2024 | 17.50 | -0.21 | -1.19% | 17.70 | 17.94 | 17.48 | 17,047 |
| Mar 22 2024 | 17.71 | -0.22 | -1.23% | 18.03 | 18.03 | 17.47 | 9,384 |
| Mar 21 2024 | 17.93 | 0.02 | 0.11% | 17.79 | 18.08 | 17.79 | 25,958 |
| Mar 20 2024 | 17.91 | -0.02 | -0.11% | 17.85 | 17.95 | 17.6027 | 16,419 |
| Mar 19 2024 | 17.93 | -0.11 | -0.61% | 17.92 | 18.11 | 17.74 | 48,957 |
| Mar 18 2024 | 18.04 | 0.20 | 1.12% | 17.86 | 18.06 | 17.62 | 16,556 |
