Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Capstone Turbine Corp (NQ: CPST)
1.030 USD  +0.081 (+8.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.9500 1.030 0.9500 1.030 8,719,760 +0.08(+8.50%)
May 23, 2013 0.8860 1.030 0.8860 0.9493 4,083,420 +0.06(+6.67%)
May 22, 2013 0.8636 0.9450 0.8636 0.8899 0 +0.03(+3.48%)
May 21, 2013 0.8426 0.8800 0.8400 0.8600 0 +0.02(+2.38%)
May 20, 2013 0.8500 0.8550 0.8300 0.8400 0 -0.01(-0.64%)
May 17, 2013 0.8602 0.8700 0.8350 0.8454 0 -0.01(-1.70%)
May 16, 2013 0.8700 0.8700 0.8454 0.8600 1,146,459 -0.01(-1.34%)
May 15, 2013 0.8795 0.8795 0.8456 0.8717 0 +0.03(+3.06%)
May 13, 2013 0.8706 0.8785 0.8410 0.8458 0 -0.02(-2.71%)
May 10, 2013 0.8700 0.8850 0.8400 0.8694 0 +0.01(+1.08%)
May 09, 2013 0.8600 0.8744 0.8600 0.8601 0 +0.00(+0.36%)
May 08, 2013 0.8451 0.8657 0.8400 0.8570 0 +0.02(+2.76%)
May 07, 2013 0.8582 0.8582 0.8200 0.8340 1,665,293 -0.03(-2.99%)
May 06, 2013 0.8725 0.8801 0.8530 0.8597 0 -0.01(-1.17%)
May 03, 2013 0.8800 0.8829 0.8600 0.8699 0 +0.01(+1.17%)
May 02, 2013 0.8500 0.8601 0.8400 0.8598 0 +0.01(+1.27%)
May 01, 2013 0.8751 0.8870 0.8490 0.8490 0 -0.03(-3.53%)
Apr 30, 2013 0.8700 0.8883 0.8620 0.8801 0 +0.01(+0.73%)
Apr 29, 2013 0.8801 0.8898 0.8700 0.8737 771,834 +0.01(+0.66%)
Apr 26, 2013 0.8965 0.8965 0.8677 0.8680 893,018 -0.03(-3.24%)
Apr 25, 2013 0.8850 0.8999 0.8800 0.8971 839,043 +0.02(+1.79%)
Apr 24, 2013 0.8856 0.8900 0.8720 0.8813 525,480 -0.00(-0.06%)
Apr 23, 2013 0.8700 0.9000 0.8600 0.8818 1,106,652 +0.01(+1.43%)
Apr 22, 2013 0.8900 0.8950 0.8602 0.8694 981,075 -0.02(-2.08%)
Apr 19, 2013 0.8620 0.8880 0.8620 0.8879 1,183,896 +0.03(+3.00%)
Apr 18, 2013 0.8700 0.8900 0.8600 0.8620 931,464 -0.01(-0.61%)
Apr 17, 2013 0.8772 0.8801 0.8600 0.8673 1,189,908 -0.01(-1.45%)
Apr 16, 2013 0.8900 0.9100 0.8787 0.8801 1,041,962 +0.00(+0.00%)
Apr 15, 2013 0.9254 0.9254 0.8800 0.8801 1,394,773 -0.05(-5.03%)
Apr 12, 2013 0.9630 0.9683 0.9032 0.9267 1,491,714 -0.04(-3.80%)
Apr 11, 2013 0.9800 0.9800 0.9600 0.9633 1,043,187 -0.00(-0.49%)
Apr 10, 2013 0.9231 0.9880 0.9210 0.9680 2,514,576 +0.04(+4.77%)
Apr 09, 2013 0.9400 0.9500 0.9120 0.9239 1,325,657 -0.01(-1.19%)
Apr 08, 2013 0.8901 0.9400 0.8810 0.9350 2,111,091 +0.07(+7.47%)
Apr 05, 2013 0.8850 0.8898 0.8700 0.8700 686,649 -0.03(-3.12%)
Apr 04, 2013 0.8636 0.8980 0.8600 0.8980 1,388,265 +0.05(+5.90%)
Apr 03, 2013 0.8688 0.8800 0.8480 0.8480 1,367,053 -0.02(-2.54%)
Apr 02, 2013 0.9000 0.9000 0.8700 0.8701 1,333,860 -0.02(-2.24%)
Apr 01, 2013 0.9018 0.9288 0.8880 0.8900 682,313 -0.01(-1.11%)
Mar 28, 2013 0.9400 0.9400 0.8900 0.9000 2,429,301 -0.03(-3.14%)
Mar 27, 2013 0.9424 0.9504 0.9200 0.9292 891,266 -0.02(-2.19%)
Mar 26, 2013 0.9468 0.9750 0.9339 0.9500 648,330 +0.01(+1.02%)
Mar 25, 2013 0.9600 0.9600 0.9350 0.9404 977,371 -0.01(-1.10%)
Mar 22, 2013 0.9700 0.9702 0.9450 0.9509 938,788 -0.02(-1.97%)
Mar 21, 2013 0.9682 0.9779 0.9600 0.9700 842,886 -0.01(-0.62%)
Mar 20, 2013 0.9680 0.9794 0.9650 0.9761 431,574 +0.02(+1.56%)
Mar 19, 2013 0.9811 0.9878 0.9610 0.9611 1,084,771 -0.01(-0.93%)
Mar 18, 2013 1.000 1.000 0.9678 0.9701 928,029 -0.02(-1.66%)
Mar 15, 2013 0.9900 0.9950 0.9801 0.9865 1,750,092 +0.01(+1.19%)
Mar 14, 2013 0.9500 0.9750 0.9500 0.9749 669,066 +0.03(+2.78%)
Mar 13, 2013 0.9600 0.9789 0.9301 0.9485 845,467 -0.02(-2.12%)
Mar 12, 2013 0.9779 0.9790 0.9601 0.9690 511,671 -0.01(-0.77%)
Mar 11, 2013 0.9900 0.9900 0.9706 0.9765 604,709 -0.01(-0.94%)
Mar 08, 2013 0.9981 0.9981 0.9800 0.9858 1,176,105 -0.00(-0.42%)
Mar 07, 2013 0.9519 0.9958 0.9505 0.9900 1,571,948 +0.04(+3.70%)
Mar 06, 2013 0.9692 0.9749 0.9402 0.9547 458,513 -0.02(-1.58%)
Mar 05, 2013 0.9391 0.9700 0.9380 0.9700 1,234,082 +0.03(+3.38%)
Mar 04, 2013 0.9628 0.9653 0.9100 0.9383 1,986,931 -0.03(-3.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here