NYSE - Delayed Quote USD
KNOT Offshore Partners LP (KNOP)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.25 | 6.49 | 6.23 | 6.35 | 6.35 | 49,000 |
| Oct 24, 2024 | 6.25 | 6.32 | 6.13 | 6.29 | 6.29 | 55,300 |
| Oct 23, 2024 | 6.25 | 6.26 | 6.05 | 6.23 | 6.23 | 90,200 |
| Oct 22, 2024 | 6.39 | 6.39 | 6.26 | 6.27 | 6.27 | 47,600 |
| Oct 21, 2024 | 6.36 | 6.41 | 6.35 | 6.38 | 6.38 | 37,400 |
| Oct 18, 2024 | 6.45 | 6.49 | 6.38 | 6.39 | 6.39 | 57,800 |
| Oct 17, 2024 | 6.51 | 6.53 | 6.38 | 6.51 | 6.51 | 79,300 |
| Oct 16, 2024 | 6.58 | 6.65 | 6.44 | 6.51 | 6.51 | 98,400 |
| Oct 15, 2024 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | 28,500 |
| Oct 14, 2024 | 6.60 | 6.68 | 6.41 | 6.59 | 6.59 | 101,500 |
| Oct 11, 2024 | 6.53 | 6.67 | 6.53 | 6.62 | 6.62 | 26,800 |
| Oct 10, 2024 | 6.51 | 6.57 | 6.38 | 6.54 | 6.54 | 67,900 |
| Oct 9, 2024 | 6.45 | 6.59 | 6.45 | 6.50 | 6.50 | 51,000 |
| Oct 8, 2024 | 6.43 | 6.51 | 6.40 | 6.47 | 6.47 | 79,700 |
| Oct 7, 2024 | 6.67 | 6.69 | 6.46 | 6.55 | 6.55 | 56,100 |
| Oct 4, 2024 | 6.59 | 6.74 | 6.56 | 6.67 | 6.67 | 26,000 |
| Oct 3, 2024 | 6.82 | 6.82 | 6.59 | 6.60 | 6.60 | 41,100 |
| Oct 2, 2024 | 6.72 | 6.85 | 6.72 | 6.75 | 6.75 | 66,700 |
| Oct 1, 2024 | 6.81 | 6.85 | 6.70 | 6.74 | 6.74 | 26,500 |
| Sep 30, 2024 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | 100,900 |
| Sep 27, 2024 | 6.70 | 6.85 | 6.67 | 6.79 | 6.79 | 76,100 |
| Sep 26, 2024 | 6.62 | 6.73 | 6.60 | 6.63 | 6.63 | 47,600 |
| Sep 25, 2024 | 6.44 | 6.67 | 6.42 | 6.63 | 6.63 | 67,300 |
| Sep 24, 2024 | 6.73 | 6.81 | 6.37 | 6.53 | 6.53 | 210,800 |
| Sep 23, 2024 | 6.78 | 6.90 | 6.64 | 6.71 | 6.71 | 125,200 |
| Sep 20, 2024 | 6.90 | 6.93 | 6.74 | 6.75 | 6.75 | 34,000 |
| Sep 19, 2024 | 6.93 | 6.99 | 6.83 | 6.91 | 6.91 | 37,100 |
| Sep 18, 2024 | 6.80 | 6.87 | 6.65 | 6.81 | 6.81 | 31,000 |
| Sep 17, 2024 | 6.91 | 6.94 | 6.73 | 6.76 | 6.76 | 30,400 |
| Sep 16, 2024 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | 42,100 |
| Sep 13, 2024 | 7.00 | 7.13 | 6.93 | 6.96 | 6.96 | 31,900 |
| Sep 12, 2024 | 6.81 | 6.99 | 6.80 | 6.96 | 6.96 | 33,100 |
| Sep 11, 2024 | 6.69 | 6.87 | 6.68 | 6.78 | 6.78 | 33,600 |
| Sep 10, 2024 | 6.87 | 6.97 | 6.69 | 6.77 | 6.77 | 56,700 |
| Sep 9, 2024 | 6.97 | 7.00 | 6.86 | 6.86 | 6.86 | 166,800 |
| Sep 6, 2024 | 6.91 | 7.00 | 6.86 | 6.97 | 6.97 | 56,700 |
| Sep 5, 2024 | 7.18 | 7.18 | 6.89 | 6.91 | 6.91 | 75,400 |
| Sep 4, 2024 | 7.20 | 7.35 | 6.96 | 6.97 | 6.97 | 175,000 |
| Sep 3, 2024 | 7.10 | 7.66 | 7.10 | 7.66 | 7.66 | 269,100 |
| Aug 30, 2024 | 6.89 | 7.10 | 6.89 | 7.03 | 7.03 | 56,500 |
| Aug 29, 2024 | 6.97 | 7.06 | 6.93 | 6.98 | 6.98 | 34,600 |
| Aug 28, 2024 | 6.83 | 7.03 | 6.83 | 7.00 | 7.00 | 49,600 |
| Aug 27, 2024 | 6.94 | 7.03 | 6.90 | 6.92 | 6.92 | 45,600 |
| Aug 26, 2024 | 7.25 | 7.26 | 6.92 | 7.00 | 7.00 | 56,300 |
| Aug 23, 2024 | 6.83 | 7.20 | 6.76 | 7.12 | 7.12 | 82,300 |
| Aug 22, 2024 | 6.95 | 7.01 | 6.81 | 6.81 | 6.81 | 38,900 |
| Aug 21, 2024 | 6.90 | 7.01 | 6.86 | 6.92 | 6.92 | 32,000 |
| Aug 20, 2024 | 7.23 | 7.28 | 6.89 | 6.90 | 6.90 | 73,400 |
| Aug 19, 2024 | 7.24 | 7.35 | 7.16 | 7.17 | 7.17 | 60,100 |
| Aug 16, 2024 | 6.92 | 7.27 | 6.92 | 7.22 | 7.22 | 92,800 |
| Aug 15, 2024 | 6.92 | 7.05 | 6.81 | 7.00 | 7.00 | 83,000 |
| Aug 14, 2024 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | 43,300 |
| Aug 13, 2024 | 6.94 | 7.04 | 6.90 | 6.95 | 6.95 | 56,400 |
| Aug 12, 2024 | 6.98 | 7.06 | 6.96 | 7.00 | 7.00 | 34,800 |
| Aug 9, 2024 | 7.12 | 7.12 | 6.83 | 6.94 | 6.94 | 41,200 |
| Aug 8, 2024 | 6.88 | 7.17 | 6.88 | 7.10 | 7.10 | 49,200 |
| Aug 7, 2024 | 6.99 | 7.17 | 6.77 | 6.83 | 6.83 | 100,200 |
| Aug 6, 2024 | 6.84 | 6.98 | 6.80 | 6.91 | 6.91 | 48,000 |
| Aug 5, 2024 | 6.44 | 6.97 | 6.30 | 6.73 | 6.73 | 174,200 |
| Aug 2, 2024 | 6.98 | 7.01 | 6.77 | 6.82 | 6.82 | 139,000 |
| Aug 1, 2024 | 7.22 | 7.27 | 7.04 | 7.16 | 7.16 | 74,600 |
| Jul 31, 2024 | 7.37 | 7.46 | 7.19 | 7.21 | 7.21 | 74,400 |
| Jul 30, 2024 | 7.28 | 7.37 | 7.25 | 7.31 | 7.31 | 43,200 |
| Jul 29, 2024 | 0.03 Dividend | |||||
| Jul 29, 2024 | 7.22 | 7.36 | 7.22 | 7.28 | 7.28 | 45,500 |
| Jul 26, 2024 | 7.29 | 7.41 | 7.21 | 7.25 | 7.22 | 56,100 |
| Jul 25, 2024 | 7.20 | 7.40 | 7.20 | 7.27 | 7.24 | 78,400 |
| Jul 24, 2024 | 7.43 | 7.43 | 7.12 | 7.24 | 7.21 | 322,000 |
| Jul 23, 2024 | 7.67 | 7.67 | 7.37 | 7.40 | 7.37 | 60,100 |
| Jul 22, 2024 | 7.37 | 7.75 | 7.37 | 7.71 | 7.68 | 82,300 |
| Jul 19, 2024 | 7.67 | 7.67 | 7.37 | 7.43 | 7.40 | 58,700 |
| Jul 18, 2024 | 7.53 | 7.87 | 7.53 | 7.60 | 7.57 | 76,300 |
| Jul 17, 2024 | 7.61 | 7.87 | 7.50 | 7.57 | 7.54 | 107,500 |
| Jul 16, 2024 | 7.94 | 7.96 | 7.68 | 7.74 | 7.71 | 133,900 |
| Jul 15, 2024 | 7.96 | 8.12 | 7.84 | 7.91 | 7.88 | 99,500 |
| Jul 12, 2024 | 8.09 | 8.15 | 7.85 | 7.95 | 7.92 | 71,500 |
| Jul 11, 2024 | 7.91 | 8.08 | 7.86 | 8.03 | 8.00 | 64,400 |
| Jul 10, 2024 | 7.83 | 7.99 | 7.78 | 7.86 | 7.83 | 80,200 |
| Jul 9, 2024 | 7.97 | 7.97 | 7.75 | 7.79 | 7.76 | 106,800 |
| Jul 8, 2024 | 7.80 | 8.04 | 7.80 | 7.95 | 7.92 | 130,200 |
| Jul 5, 2024 | 8.28 | 8.44 | 7.93 | 8.05 | 8.02 | 150,600 |
| Jul 3, 2024 | 8.52 | 8.53 | 8.18 | 8.27 | 8.24 | 78,900 |
| Jul 2, 2024 | 8.55 | 8.63 | 8.43 | 8.50 | 8.47 | 94,700 |
| Jul 1, 2024 | 8.98 | 8.98 | 8.43 | 8.55 | 8.52 | 200,800 |
| Jun 28, 2024 | 8.60 | 9.11 | 8.55 | 8.77 | 8.74 | 306,400 |
| Jun 27, 2024 | 8.20 | 8.66 | 8.13 | 8.29 | 8.26 | 266,100 |
| Jun 26, 2024 | 8.09 | 8.11 | 7.86 | 8.05 | 8.02 | 90,400 |
| Jun 25, 2024 | 8.01 | 8.06 | 7.90 | 8.00 | 7.97 | 151,500 |
| Jun 24, 2024 | 7.72 | 8.11 | 7.71 | 7.97 | 7.94 | 232,300 |
| Jun 21, 2024 | 8.02 | 8.07 | 7.51 | 7.55 | 7.52 | 166,300 |
| Jun 20, 2024 | 7.55 | 8.26 | 7.52 | 8.07 | 8.04 | 541,100 |
| Jun 18, 2024 | 7.08 | 7.30 | 6.93 | 6.95 | 6.93 | 139,600 |
| Jun 17, 2024 | 6.78 | 7.14 | 6.78 | 7.11 | 7.08 | 123,900 |
| Jun 14, 2024 | 6.95 | 6.99 | 6.70 | 6.76 | 6.74 | 157,900 |
| Jun 13, 2024 | 7.04 | 7.04 | 6.70 | 6.86 | 6.84 | 153,600 |
| Jun 12, 2024 | 7.19 | 7.29 | 6.97 | 7.12 | 7.09 | 107,900 |
| Jun 11, 2024 | 7.06 | 7.19 | 6.92 | 7.09 | 7.06 | 171,000 |
| Jun 10, 2024 | 7.17 | 7.45 | 6.99 | 7.14 | 7.11 | 276,200 |
| Jun 7, 2024 | 7.51 | 7.51 | 6.93 | 7.10 | 7.07 | 167,100 |
| Jun 6, 2024 | 7.40 | 7.55 | 7.36 | 7.43 | 7.40 | 162,900 |
| Jun 5, 2024 | 7.50 | 7.63 | 7.28 | 7.31 | 7.28 | 227,700 |
| Jun 4, 2024 | 6.99 | 7.55 | 6.99 | 7.36 | 7.33 | 327,100 |
| Jun 3, 2024 | 6.58 | 7.29 | 6.50 | 6.99 | 6.96 | 481,000 |
| May 31, 2024 | 6.06 | 6.39 | 6.00 | 6.30 | 6.28 | 189,800 |
| May 30, 2024 | 5.98 | 6.15 | 5.96 | 6.03 | 6.01 | 62,000 |
| May 29, 2024 | 6.11 | 6.12 | 5.92 | 5.97 | 5.95 | 71,800 |
| May 28, 2024 | 6.06 | 6.17 | 5.99 | 6.05 | 6.03 | 124,200 |
| May 24, 2024 | 5.75 | 6.08 | 5.75 | 6.08 | 6.06 | 160,000 |
| May 23, 2024 | 5.70 | 6.00 | 5.57 | 5.75 | 5.73 | 222,200 |
| May 22, 2024 | 5.62 | 5.62 | 5.37 | 5.42 | 5.40 | 65,600 |
| May 21, 2024 | 5.40 | 5.66 | 5.40 | 5.53 | 5.51 | 71,700 |
| May 20, 2024 | 5.45 | 5.55 | 5.37 | 5.46 | 5.44 | 90,300 |
| May 17, 2024 | 5.33 | 5.46 | 5.31 | 5.45 | 5.43 | 59,600 |
| May 16, 2024 | 5.26 | 5.41 | 5.26 | 5.36 | 5.34 | 51,300 |
| May 15, 2024 | 5.30 | 5.40 | 5.25 | 5.31 | 5.29 | 87,400 |
| May 14, 2024 | 5.37 | 5.41 | 5.29 | 5.34 | 5.32 | 52,000 |
| May 13, 2024 | 5.34 | 5.42 | 5.34 | 5.36 | 5.34 | 20,100 |
| May 10, 2024 | 5.33 | 5.45 | 5.30 | 5.36 | 5.34 | 42,600 |
| May 9, 2024 | 5.28 | 5.40 | 5.25 | 5.32 | 5.30 | 44,200 |
| May 8, 2024 | 5.27 | 5.34 | 5.15 | 5.27 | 5.25 | 24,000 |
| May 7, 2024 | 5.25 | 5.33 | 5.15 | 5.23 | 5.21 | 40,300 |
| May 6, 2024 | 5.29 | 5.46 | 5.20 | 5.20 | 5.18 | 39,800 |
| May 3, 2024 | 5.46 | 5.46 | 5.35 | 5.41 | 5.39 | 40,900 |
| May 2, 2024 | 5.20 | 5.54 | 5.20 | 5.41 | 5.39 | 117,700 |
| May 1, 2024 | 5.19 | 5.33 | 5.17 | 5.24 | 5.22 | 38,700 |
| Apr 30, 2024 | 5.34 | 5.34 | 5.19 | 5.26 | 5.24 | 62,600 |
| Apr 29, 2024 | 5.02 | 5.35 | 4.97 | 5.35 | 5.33 | 182,400 |
| Apr 26, 2024 | 0.03 Dividend | |||||
| Apr 26, 2024 | 4.98 | 5.09 | 4.98 | 4.99 | 4.97 | 231,600 |
| Apr 25, 2024 | 5.14 | 5.15 | 5.05 | 5.06 | 5.02 | 21,000 |
| Apr 24, 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 5.10 | 49,300 |
| Apr 23, 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 5.19 | 96,500 |
| Apr 22, 2024 | 5.05 | 5.21 | 5.00 | 5.09 | 5.05 | 89,700 |
| Apr 19, 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 5.06 | 73,200 |
| Apr 18, 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 4.98 | 94,700 |
| Apr 17, 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.94 | 81,500 |
| Apr 16, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.00 | 34,300 |
| Apr 15, 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.03 | 59,900 |
| Apr 12, 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.14 | 81,300 |
| Apr 11, 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.12 | 94,600 |
| Apr 10, 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.13 | 116,100 |
| Apr 9, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.26 | 60,700 |
| Apr 8, 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.21 | 41,400 |
| Apr 5, 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.15 | 32,100 |
| Apr 4, 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.24 | 92,800 |
| Apr 3, 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.25 | 55,100 |
| Apr 2, 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.23 | 94,300 |
| Apr 1, 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.06 | 27,700 |
| Mar 28, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.12 | 120,000 |
| Mar 27, 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.10 | 100,600 |
| Mar 26, 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.12 | 33,800 |
| Mar 25, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.14 | 53,200 |
| Mar 22, 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.17 | 48,100 |
| Mar 21, 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.28 | 42,700 |
| Mar 20, 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.26 | 61,200 |
| Mar 19, 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.21 | 31,200 |
| Mar 18, 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.19 | 74,800 |
| Mar 15, 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.37 | 104,900 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.29 | 76,000 |
| Mar 13, 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.22 | 63,800 |
| Mar 12, 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.20 | 44,900 |
| Mar 11, 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.19 | 41,800 |
| Mar 8, 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.26 | 61,100 |
| Mar 7, 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.30 | 38,600 |
| Mar 6, 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.25 | 86,000 |
| Mar 5, 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.28 | 58,600 |
| Mar 4, 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.29 | 126,900 |
| Mar 1, 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.35 | 104,900 |
| Feb 29, 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.45 | 223,400 |
| Feb 28, 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.50 | 157,700 |
| Feb 27, 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.85 | 176,200 |
| Feb 26, 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.94 | 212,100 |
| Feb 23, 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.69 | 133,200 |
| Feb 22, 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.45 | 78,600 |
| Feb 21, 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.52 | 35,000 |
| Feb 20, 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.48 | 46,000 |
| Feb 16, 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.54 | 48,400 |
| Feb 15, 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.55 | 39,800 |
| Feb 14, 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.55 | 52,200 |
| Feb 13, 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.53 | 58,500 |
| Feb 12, 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.68 | 36,500 |
| Feb 9, 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.69 | 83,300 |
| Feb 8, 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.70 | 45,500 |
| Feb 7, 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.70 | 40,400 |
| Feb 6, 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.66 | 32,200 |
| Feb 5, 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.73 | 67,300 |
| Feb 2, 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.64 | 63,400 |
| Feb 1, 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.65 | 63,000 |
| Jan 31, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.85 | 40,100 |
| Jan 30, 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.86 | 36,200 |
| Jan 29, 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.80 | 65,700 |
| Jan 26, 2024 | 0.03 Dividend | |||||
| Jan 26, 2024 | 5.55 | 5.86 | 5.55 | 5.77 | 5.72 | 59,400 |
| Jan 25, 2024 | 5.61 | 5.64 | 5.47 | 5.56 | 5.49 | 66,500 |
| Jan 24, 2024 | 5.59 | 5.79 | 5.55 | 5.58 | 5.51 | 37,800 |
| Jan 23, 2024 | 5.60 | 5.68 | 5.52 | 5.59 | 5.52 | 53,000 |
| Jan 22, 2024 | 5.63 | 5.75 | 5.57 | 5.60 | 5.53 | 80,900 |
| Jan 19, 2024 | 5.80 | 5.85 | 5.65 | 5.67 | 5.59 | 42,100 |
| Jan 18, 2024 | 5.89 | 5.91 | 5.74 | 5.81 | 5.73 | 48,900 |
| Jan 17, 2024 | 5.85 | 5.96 | 5.83 | 5.89 | 5.81 | 57,300 |
| Jan 16, 2024 | 6.00 | 6.06 | 5.84 | 5.88 | 5.80 | 57,800 |
| Jan 12, 2024 | 6.08 | 6.17 | 5.96 | 6.01 | 5.93 | 55,800 |
| Jan 11, 2024 | 6.02 | 6.09 | 5.94 | 6.00 | 5.92 | 43,900 |
| Jan 10, 2024 | 6.01 | 6.12 | 5.89 | 6.06 | 5.98 | 90,300 |
| Jan 9, 2024 | 6.08 | 6.20 | 6.02 | 6.05 | 5.97 | 83,000 |
| Jan 8, 2024 | 6.12 | 6.26 | 6.08 | 6.10 | 6.02 | 86,500 |
| Jan 5, 2024 | 6.08 | 6.35 | 6.08 | 6.23 | 6.15 | 92,800 |
| Jan 4, 2024 | 6.29 | 6.39 | 6.07 | 6.07 | 5.99 | 92,000 |
| Jan 3, 2024 | 6.15 | 6.45 | 6.14 | 6.30 | 6.22 | 157,500 |
| Jan 2, 2024 | 5.75 | 6.14 | 5.75 | 6.06 | 5.98 | 140,900 |
| Dec 29, 2023 | 5.67 | 5.78 | 5.60 | 5.76 | 5.68 | 260,900 |
| Dec 28, 2023 | 5.87 | 5.96 | 5.67 | 5.71 | 5.63 | 212,000 |
| Dec 27, 2023 | 5.96 | 6.08 | 5.75 | 5.90 | 5.82 | 203,300 |
| Dec 26, 2023 | 5.82 | 6.06 | 5.76 | 5.98 | 5.90 | 198,900 |
| Dec 22, 2023 | 6.05 | 6.08 | 5.67 | 5.82 | 5.74 | 268,200 |
| Dec 21, 2023 | 6.04 | 6.23 | 5.98 | 6.01 | 5.93 | 131,400 |
| Dec 20, 2023 | 6.25 | 6.41 | 6.01 | 6.03 | 5.95 | 147,600 |
| Dec 19, 2023 | 6.00 | 6.29 | 5.87 | 6.27 | 6.19 | 218,800 |
| Dec 18, 2023 | 5.75 | 6.00 | 5.66 | 5.92 | 5.84 | 245,500 |
| Dec 15, 2023 | 5.82 | 5.90 | 5.47 | 5.79 | 5.71 | 387,700 |
| Dec 14, 2023 | 5.60 | 5.98 | 5.55 | 5.94 | 5.86 | 332,400 |
| Dec 13, 2023 | 5.43 | 5.50 | 5.30 | 5.43 | 5.36 | 267,400 |
| Dec 12, 2023 | 5.44 | 5.56 | 5.16 | 5.34 | 5.27 | 525,800 |
| Dec 11, 2023 | 5.45 | 5.67 | 5.45 | 5.48 | 5.41 | 123,200 |
| Dec 8, 2023 | 5.48 | 5.60 | 5.46 | 5.58 | 5.51 | 46,400 |
| Dec 7, 2023 | 5.50 | 5.62 | 5.43 | 5.50 | 5.43 | 92,700 |
| Dec 6, 2023 | 5.49 | 5.55 | 5.37 | 5.50 | 5.43 | 168,000 |
| Dec 5, 2023 | 5.42 | 5.55 | 5.34 | 5.50 | 5.43 | 106,200 |
| Dec 4, 2023 | 5.34 | 5.55 | 5.34 | 5.48 | 5.41 | 105,400 |
| Dec 1, 2023 | 5.33 | 5.57 | 5.30 | 5.39 | 5.32 | 136,000 |
| Nov 30, 2023 | 5.51 | 5.54 | 5.31 | 5.37 | 5.30 | 91,400 |
| Nov 29, 2023 | 5.43 | 5.60 | 5.43 | 5.54 | 5.47 | 55,800 |
| Nov 28, 2023 | 5.53 | 5.54 | 5.44 | 5.46 | 5.39 | 76,800 |
| Nov 27, 2023 | 5.60 | 5.62 | 5.46 | 5.50 | 5.43 | 57,900 |
| Nov 24, 2023 | 5.50 | 5.69 | 5.50 | 5.64 | 5.56 | 24,800 |
| Nov 22, 2023 | 5.51 | 5.64 | 5.51 | 5.60 | 5.53 | 52,800 |
| Nov 21, 2023 | 5.67 | 5.68 | 5.52 | 5.53 | 5.46 | 85,600 |
| Nov 20, 2023 | 5.68 | 5.82 | 5.56 | 5.68 | 5.60 | 81,100 |
| Nov 17, 2023 | 5.70 | 5.76 | 5.66 | 5.71 | 5.63 | 75,200 |
| Nov 16, 2023 | 5.77 | 5.87 | 5.65 | 5.74 | 5.66 | 56,200 |
| Nov 15, 2023 | 5.90 | 5.98 | 5.86 | 5.88 | 5.80 | 54,400 |
| Nov 14, 2023 | 5.81 | 5.98 | 5.81 | 5.92 | 5.84 | 36,900 |
| Nov 13, 2023 | 5.80 | 5.90 | 5.76 | 5.83 | 5.75 | 37,400 |
| Nov 10, 2023 | 5.80 | 5.90 | 5.71 | 5.86 | 5.78 | 87,500 |
| Nov 9, 2023 | 5.82 | 5.85 | 5.64 | 5.80 | 5.72 | 121,900 |
| Nov 8, 2023 | 5.72 | 5.83 | 5.64 | 5.73 | 5.65 | 36,600 |
| Nov 7, 2023 | 5.68 | 5.79 | 5.59 | 5.73 | 5.65 | 108,900 |
| Nov 6, 2023 | 5.70 | 5.76 | 5.61 | 5.75 | 5.67 | 92,900 |
| Nov 3, 2023 | 5.65 | 5.93 | 5.65 | 5.73 | 5.65 | 57,100 |
| Nov 2, 2023 | 5.96 | 5.98 | 5.68 | 5.76 | 5.68 | 107,600 |
| Nov 1, 2023 | 5.73 | 6.05 | 5.69 | 5.95 | 5.87 | 83,900 |
| Oct 31, 2023 | 5.73 | 5.73 | 5.64 | 5.66 | 5.58 | 30,800 |
| Oct 30, 2023 | 5.65 | 5.75 | 5.40 | 5.71 | 5.63 | 90,000 |
| Oct 27, 2023 | 5.76 | 5.77 | 5.61 | 5.61 | 5.54 | 74,000 |
| Oct 26, 2023 | 5.75 | 5.86 | 5.56 | 5.76 | 5.68 | 90,800 |
Related Tickers
SMHI SEACOR Marine Holdings Inc.
8.73
+2.95%
HSHP Himalaya Shipping Ltd.
6.61
-0.45%
CCEC Capital Clean Energy Carriers Corp.
19.29
+0.57%
KEX Kirby Corporation
125.50
+1.42%
ECO Okeanis Eco Tankers Corp.
29.00
0.00%
GNK Genco Shipping & Trading Limited
15.86
+1.28%
MATX Matson, Inc.
133.31
-0.03%
GASS StealthGas Inc.
6.07
-0.41%
HAFN Hafnia Limited
6.20
-0.96%
DSX-PB Diana Shipping Inc.
26.63
+0.59%