Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

8point3 Energy Partners LP - Class A Shares (NQ: CAFD )

N/A UNCHANGED
Last Price Updated: 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 19, 2018 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 18, 2018 12.42 12.44 12.40 12.42 1,462,147 +0.00(+0.00%)
Jun 15, 2018 12.43 12.43 12.42 427,526 -0.01(-0.08%)
Jun 14, 2018 12.44 12.45 12.42 12.43 294,112 +0.00(+0.00%)
Jun 13, 2018 12.44 12.44 12.42 12.43 165,154 +0.00(+0.00%)
Jun 12, 2018 12.35 12.43 12.35 12.43 565,363 +0.26(+2.14%)
Jun 11, 2018 12.33 12.34 12.13 12.17 200,126 -0.14(-1.14%)
Jun 08, 2018 12.32 12.33 12.30 12.31 197,072 +0.00(+0.00%)
Jun 07, 2018 12.31 12.32 12.30 12.31 36,233 +0.00(+0.00%)
Jun 06, 2018 12.31 12.33 12.30 12.31 40,090 -0.01(-0.08%)
Jun 05, 2018 12.27 12.37 12.27 12.32 248,113 +0.05(+0.41%)
Jun 04, 2018 12.27 12.29 12.27 12.27 87,011 -0.02(-0.16%)
Jun 01, 2018 12.27 12.34 12.27 12.29 119,913 +0.01(+0.08%)
May 31, 2018 12.30 12.30 12.27 12.28 143,704 +0.00(+0.00%)
May 30, 2018 12.28 12.29 12.27 12.28 249,856 -0.01(-0.08%)
May 29, 2018 12.27 12.30 12.26 12.29 204,812 +0.02(+0.16%)
May 25, 2018 12.27 12.27 12.27 0 -0.01(-0.08%)
May 24, 2018 12.23 12.29 12.21 12.28 92,343 +0.08(+0.66%)
May 23, 2018 12.24 12.25 12.18 12.20 66,138 +0.00(+0.00%)
May 22, 2018 12.20 12.20 12.15 12.20 96,464 +0.01(+0.08%)
May 21, 2018 12.15 12.25 12.13 12.19 67,735 +0.04(+0.33%)
May 18, 2018 12.06 12.20 12.06 12.15 74,254 +0.05(+0.41%)
May 17, 2018 12.06 12.16 12.05 12.10 31,501 -0.01(-0.08%)
May 16, 2018 12.11 12.18 12.09 12.11 124,767 -0.07(-0.57%)
May 15, 2018 12.06 12.19 12.06 12.18 29,540 +0.07(+0.58%)
May 14, 2018 12.06 12.19 12.06 12.11 66,579 +0.04(+0.33%)
May 11, 2018 12.09 12.12 12.05 12.07 50,112 +0.00(+0.00%)
May 10, 2018 12.15 12.23 12.05 12.07 92,667 -0.10(-0.82%)
May 09, 2018 12.14 12.23 12.09 12.17 88,160 +0.07(+0.58%)
May 08, 2018 12.05 12.17 12.02 12.10 137,978 +0.01(+0.08%)
May 07, 2018 12.07 12.14 12.04 12.09 82,515 +0.06(+0.50%)
May 04, 2018 12.07 12.12 12.00 12.03 116,133 -0.06(-0.50%)
May 03, 2018 12.05 12.12 12.04 12.09 48,581 +0.05(+0.42%)
May 02, 2018 12.08 12.09 12.00 12.04 146,330 -0.05(-0.41%)
May 01, 2018 12.06 12.11 12.06 12.09 48,559 -0.01(-0.08%)
Apr 30, 2018 12.21 12.21 12.06 12.10 79,497 -0.09(-0.74%)
Apr 27, 2018 12.00 12.22 12.00 12.19 157,728 +0.19(+1.58%)
Apr 26, 2018 12.00 12.02 11.99 12.00 93,308 -0.02(-0.17%)
Apr 25, 2018 12.00 12.04 11.98 12.02 109,268 -0.03(-0.25%)
Apr 24, 2018 12.10 12.14 11.98 12.05 132,878 -0.06(-0.50%)
Apr 23, 2018 12.05 12.12 12.01 12.11 59,867 +0.01(+0.08%)
Apr 20, 2018 12.05 12.10 11.96 12.10 111,668 +0.06(+0.50%)
Apr 19, 2018 12.05 12.09 12.00 12.04 33,911 +0.00(+0.00%)
Apr 18, 2018 11.97 12.07 11.97 12.04 94,844 +0.06(+0.50%)
Apr 17, 2018 12.06 12.07 11.96 11.98 79,641 -0.02(-0.17%)
Apr 16, 2018 12.14 12.14 11.91 12.00 199,252 -0.15(-1.23%)
Apr 13, 2018 12.15 12.20 12.06 12.15 143,276 +0.09(+0.75%)
Apr 12, 2018 12.03 12.09 11.96 12.06 78,262 +0.04(+0.33%)
Apr 11, 2018 12.05 12.10 12.00 12.02 59,522 +0.02(+0.17%)
Apr 10, 2018 12.08 12.10 11.99 12.00 86,900 -0.05(-0.41%)
Apr 09, 2018 11.90 12.09 11.90 12.05 118,084 +0.06(+0.50%)
Apr 06, 2018 11.97 12.08 11.96 11.99 113,990 -0.02(-0.17%)
Apr 05, 2018 11.95 12.04 11.88 12.01 123,606 +0.11(+0.92%)
Apr 04, 2018 11.87 11.96 11.80 11.90 87,185 -0.08(-0.67%)
Apr 03, 2018 11.91 12.00 11.80 11.98 80,500 +0.06(+0.50%)
Apr 02, 2018 11.80 12.11 11.80 11.92 75,692 +0.05(+0.42%)
Mar 29, 2018 11.87 11.87 11.87 0 +0.22(+1.93%)
Mar 28, 2018 11.65 11.70 11.62 11.65 119,802 -0.01(-0.08%)
Mar 27, 2018 11.61 11.77 11.56 11.65 173,936 +0.17(+1.45%)
Mar 26, 2018 11.49 11.50 11.42 11.49 240,960 +0.04(+0.34%)
Mar 23, 2018 11.55 11.68 11.42 11.45 306,585 -0.16(-1.35%)
Mar 22, 2018 11.58 11.66 11.54 11.61 182,059 +0.01(+0.08%)
Mar 21, 2018 11.77 11.87 11.58 11.60 153,504 -0.17(-1.41%)
Mar 20, 2018 11.71 11.78 11.65 11.76 470,401 +0.08(+0.67%)
Mar 19, 2018 11.59 11.77 11.54 11.68 311,117 +0.25(+2.22%)
Mar 16, 2018 11.72 11.76 11.43 11.43 754,588 -0.30(-2.58%)
Mar 15, 2018 11.79 11.79 11.72 11.73 228,755 -0.04(-0.33%)
Mar 14, 2018 11.70 11.82 11.67 11.77 202,010 +0.14(+1.18%)
Mar 13, 2018 11.88 11.90 11.64 11.64 444,624 -0.24(-2.06%)
Mar 12, 2018 11.86 11.95 11.86 11.88 231,357 +0.02(+0.17%)
Mar 09, 2018 11.87 11.89 11.86 11.86 101,151 +0.00(+0.00%)
Mar 08, 2018 11.87 11.90 11.84 11.86 116,526 -0.03(-0.25%)
Mar 07, 2018 11.86 11.92 11.84 11.89 145,472 +0.03(+0.25%)
Mar 06, 2018 11.85 11.92 11.85 11.86 149,357 -0.04(-0.33%)
Mar 05, 2018 11.84 11.95 11.84 11.90 147,709 +0.02(+0.16%)
Mar 02, 2018 11.92 11.92 11.87 11.88 98,020 -0.02(-0.16%)
Mar 01, 2018 11.90 12.02 11.87 11.90 171,246 +0.03(+0.25%)
Feb 28, 2018 11.97 11.97 11.87 11.87 76,962 -0.01(-0.08%)
Feb 27, 2018 11.82 11.89 11.77 11.88 235,515 +0.05(+0.41%)
Feb 26, 2018 11.77 11.87 11.77 11.83 360,675 +0.06(+0.50%)
Feb 23, 2018 11.87 11.87 11.77 11.77 308,496 -0.12(-0.99%)
Feb 22, 2018 11.89 301,668 +0.00(+0.00%)
Feb 21, 2018 11.99 12.02 11.82 11.89 568,954 -0.05(-0.41%)
Feb 20, 2018 11.96 11.99 11.93 11.94 329,601 -0.01(-0.08%)
Feb 16, 2018 11.95 11.95 11.95 0 -0.04(-0.33%)
Feb 15, 2018 11.95 12.02 11.92 11.99 479,975 +0.04(+0.33%)
Feb 14, 2018 11.99 11.99 11.95 11.95 628,517 -0.03(-0.24%)
Feb 13, 2018 12.00 12.03 11.97 11.98 770,982 -0.01(-0.08%)
Feb 12, 2018 12.03 12.07 11.98 11.99 989,498 -0.08(-0.65%)
Feb 09, 2018 12.02 12.07 11.97 12.07 1,069,285 +0.02(+0.16%)
Feb 08, 2018 12.02 12.11 12.01 12.05 1,070,348 +0.04(+0.32%)
Feb 07, 2018 11.95 12.02 11.92 12.01 1,823,295 +0.05(+0.41%)
Feb 06, 2018 12.19 12.26 11.50 11.96 2,451,489 -1.55(-11.50%)
Feb 05, 2018 13.88 13.92 13.25 13.51 341,745 -0.45(-3.22%)
Feb 02, 2018 14.17 14.21 13.86 13.96 163,094 -0.25(-1.79%)
Feb 01, 2018 14.35 14.35 14.18 14.21 80,711 -0.10(-0.68%)
Jan 31, 2018 14.46 14.51 14.24 14.31 80,071 -0.07(-0.48%)
Jan 30, 2018 14.33 14.33 14.31 14.38 76,921 -0.02(-0.14%)
Jan 29, 2018 14.32 14.58 14.32 14.40 124,604 -0.01(-0.07%)
Jan 26, 2018 14.61 14.65 14.30 14.41 111,804 -0.12(-0.81%)
Jan 25, 2018 14.53 14.62 14.26 14.53 166,067 -0.12(-0.80%)
Jan 24, 2018 14.55 14.64 14.38 14.64 129,291 +0.10(+0.67%)
Jan 23, 2018 14.51 14.63 14.33 14.55 200,517 +0.07(+0.47%)
Jan 22, 2018 14.41 14.48 14.26 14.48 209,502 -0.20(-1.33%)
Jan 19, 2018 14.83 14.83 14.57 14.67 129,770 -0.21(-1.38%)
Jan 18, 2018 14.93 14.35 14.88 224,911 +0.16(+1.06%)
Jan 17, 2018 14.83 14.89 14.65 14.72 122,500 -0.08(-0.53%)
Jan 16, 2018 15.04 15.07 14.68 14.80 142,715 -0.13(-0.85%)
Jan 12, 2018 14.93 14.93 14.93 0 -0.09(-0.59%)
Jan 11, 2018 14.95 15.04 14.88 15.02 102,397 +0.14(+0.92%)
Jan 10, 2018 14.95 14.95 14.76 14.88 119,681 -0.17(-1.10%)
Jan 09, 2018 15.18 15.20 14.65 15.04 357,414 -0.49(-3.14%)
Jan 08, 2018 15.08 15.55 15.04 15.53 425,365 +0.45(+2.98%)
Jan 05, 2018 15.15 15.18 14.84 15.08 126,394 -0.09(-0.58%)
Jan 04, 2018 15.24 15.29 15.04 15.17 93,696 -0.03(-0.19%)
Jan 03, 2018 14.99 15.41 14.86 15.20 248,293 +0.28(+1.90%)
Jan 02, 2018 14.75 15.00 14.74 14.92 172,812 +0.06(+0.39%)
Dec 29, 2017 14.86 14.86 14.86 0 +0.23(+1.60%)
Dec 28, 2017 14.53 14.68 14.49 14.62 109,661 +0.10(+0.66%)
Dec 27, 2017 14.46 14.53 14.45 14.53 99,856 +0.10(+0.66%)
Dec 26, 2017 14.58 14.62 14.39 14.43 105,028 -0.09(-0.59%)
Dec 22, 2017 14.40 14.52 14.36 14.52 115,977 +0.16(+1.14%)
Dec 21, 2017 14.49 14.55 14.35 14.36 114,250 +0.05(+0.34%)
Dec 20, 2017 14.22 14.37 14.20 14.31 144,247 +0.12(+0.81%)
Dec 19, 2017 14.72 14.73 14.15 14.19 205,637 -0.56(-3.77%)
Dec 18, 2017 14.67 14.77 14.50 14.75 165,611 +0.10(+0.65%)
Dec 15, 2017 14.01 14.65 14.01 14.65 452,892 +0.53(+3.73%)
Dec 14, 2017 13.76 14.21 13.76 14.13 283,387 +0.40(+2.94%)
Dec 13, 2017 13.68 13.76 13.68 13.72 147,658 +0.04(+0.28%)
Dec 12, 2017 13.69 13.79 13.64 13.68 111,139 -0.02(-0.14%)
Dec 11, 2017 13.91 13.98 13.68 13.70 72,970 -0.20(-1.45%)
Dec 08, 2017 13.59 13.94 13.48 13.91 115,850 +0.30(+2.18%)
Dec 07, 2017 13.47 13.64 13.44 13.61 99,578 +0.00(+0.00%)
Dec 06, 2017 13.66 13.75 13.54 13.61 95,854 -0.09(-0.63%)
Dec 05, 2017 13.48 13.85 13.48 13.69 176,334 +0.12(+0.92%)
Dec 04, 2017 14.34 14.38 13.44 13.57 412,940 -0.77(-5.35%)
Dec 01, 2017 14.44 14.44 13.99 14.34 99,620 -0.11(-0.73%)
Nov 30, 2017 14.27 14.48 14.20 14.44 114,612 +0.13(+0.94%)
Nov 29, 2017 14.41 14.50 14.19 14.31 141,335 -0.25(-1.71%)
Nov 28, 2017 14.61 14.68 14.46 14.56 88,898 -0.05(-0.33%)
Nov 27, 2017 14.67 14.72 14.59 14.61 56,835 -0.12(-0.78%)
Nov 24, 2017 14.86 14.86 14.57 14.72 38,863 +0.14(+0.99%)
Nov 22, 2017 14.40 14.64 14.40 14.58 67,237 +0.17(+1.20%)
Nov 21, 2017 14.44 14.61 14.24 14.40 78,325 +0.02(+0.13%)
Nov 20, 2017 14.29 14.82 14.21 14.38 204,949 +0.06(+0.40%)
Nov 17, 2017 14.26 14.45 14.21 14.33 74,855 +0.04(+0.27%)
Nov 16, 2017 14.41 14.42 14.25 14.29 90,787 -0.05(-0.33%)
Nov 15, 2017 14.50 14.52 14.32 14.34 69,486 -0.12(-0.80%)
Nov 14, 2017 14.56 14.59 14.40 14.45 95,575 -0.15(-1.05%)
Nov 13, 2017 14.62 14.63 14.54 14.61 101,042 +0.06(+0.40%)
Nov 10, 2017 14.53 14.59 14.47 14.55 138,488 +0.04(+0.26%)
Nov 09, 2017 14.52 14.62 14.46 14.51 92,812 -0.02(-0.13%)
Nov 08, 2017 14.46 14.55 14.43 14.53 91,382 +0.07(+0.46%)
Nov 07, 2017 14.64 14.64 14.16 14.46 202,709 -0.16(-1.12%)
Nov 06, 2017 14.77 14.81 14.58 14.62 192,060 -0.11(-0.72%)
Nov 03, 2017 14.75 14.77 14.53 14.73 119,555 -0.02(-0.13%)
Nov 02, 2017 14.41 14.77 14.39 14.75 152,925 +0.27(+1.85%)
Nov 01, 2017 14.56 14.56 14.27 14.48 85,356 -0.04(-0.26%)
Oct 31, 2017 14.51 14.56 14.39 14.52 71,476 -0.06(-0.39%)
Oct 30, 2017 14.60 14.69 14.39 14.58 79,634 -0.12(-0.78%)
Oct 27, 2017 14.56 14.71 14.25 14.69 112,895 +0.19(+1.32%)
Oct 26, 2017 14.68 14.72 14.45 14.50 55,490 -0.09(-0.59%)
Oct 25, 2017 14.62 14.73 14.48 14.59 114,816 +0.00(+0.00%)
Oct 24, 2017 14.80 14.91 14.44 14.59 232,650 -0.35(-2.31%)
Oct 23, 2017 14.95 15.06 14.89 14.93 78,956 +0.06(+0.39%)
Oct 20, 2017 14.80 14.87 14.77 14.87 98,175 +0.06(+0.39%)
Oct 19, 2017 14.81 14.85 14.71 14.82 117,618 -0.10(-0.64%)
Oct 18, 2017 14.94 15.06 14.80 14.91 127,097 +0.07(+0.45%)
Oct 17, 2017 14.55 14.85 14.51 14.85 215,550 -0.07(-0.45%)
Oct 16, 2017 15.05 15.13 14.88 14.91 176,364 -0.17(-1.14%)
Oct 13, 2017 14.65 15.14 14.56 15.08 494,652 +0.43(+2.95%)
Oct 12, 2017 14.50 14.65 14.46 14.65 146,966 +0.15(+1.06%)
Oct 11, 2017 14.55 14.62 14.24 14.50 158,463 -0.01(-0.07%)
Oct 10, 2017 14.21 14.52 14.21 14.51 135,816 +0.30(+2.09%)
Oct 09, 2017 14.14 14.23 14.06 14.21 101,124 -0.04(-0.27%)
Oct 06, 2017 14.21 14.28 14.05 14.25 104,811 -0.10(-0.67%)
Oct 05, 2017 14.27 14.72 14.05 14.35 512,790 -0.06(-0.40%)
Oct 04, 2017 14.14 14.42 13.99 14.40 261,662 +0.17(+1.21%)
Oct 03, 2017 14.37 14.39 14.07 14.23 106,636 -0.06(-0.40%)
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.