CAPSTONE INFRAST (TSX: CSE)
4.040 CAD  -0.100 (-2.42%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 4.100 4.140 4.040 4.040 356,978 -0.10(-2.42%)
Sep 19, 2014 4.160 4.180 4.130 4.140 213,950 -0.06(-1.43%)
Sep 18, 2014 4.260 4.270 4.160 4.200 357,829 -0.05(-1.18%)
Sep 17, 2014 4.140 4.260 4.140 4.250 436,021 +0.12(+2.91%)
Sep 16, 2014 4.140 4.180 4.110 4.130 208,318 -0.02(-0.48%)
Sep 15, 2014 4.260 4.270 4.120 4.150 259,026 -0.11(-2.58%)
Sep 12, 2014 4.250 4.260 4.220 4.260 111,607 +0.01(+0.24%)
Sep 11, 2014 4.240 4.290 4.160 4.250 376,851 +0.01(+0.24%)
Sep 10, 2014 4.300 4.300 4.230 4.240 143,190 -0.04(-0.93%)
Sep 09, 2014 4.240 4.320 4.240 4.280 735,138 +0.05(+1.18%)
Sep 08, 2014 4.420 4.420 4.220 4.230 228,730 -0.15(-3.42%)
Sep 05, 2014 4.390 4.440 4.390 4.380 99,781 -0.02(-0.45%)
Sep 04, 2014 4.500 4.500 4.390 4.400 246,415 -0.09(-2.00%)
Sep 03, 2014 4.480 4.500 4.450 4.490 76,910 +0.05(+1.13%)
Sep 02, 2014 4.520 4.520 4.440 4.440 86,397 -0.10(-2.20%)
Aug 29, 2014 4.540 4.540 4.540 0 +0.06(+1.34%)
Aug 28, 2014 4.450 4.490 4.430 4.480 139,447 +0.04(+0.90%)
Aug 27, 2014 4.440 4.440 4.400 4.440 163,239 +0.00(+0.00%)
Aug 26, 2014 4.420 4.430 4.400 4.440 338,540 +0.00(+0.00%)
Aug 25, 2014 4.420 4.420 4.420 4.440 57,055 +0.00(+0.00%)
Aug 22, 2014 4.420 4.440 4.390 4.440 78,353 +0.01(+0.23%)
Aug 21, 2014 4.390 4.440 4.390 4.430 122,613 +0.02(+0.45%)
Aug 20, 2014 4.390 4.410 4.380 4.410 63,561 +0.00(+0.00%)
Aug 19, 2014 4.410 4.430 4.390 4.410 85,765 +0.00(+0.00%)
Aug 18, 2014 4.410 4.440 4.390 4.410 138,163 -0.02(-0.45%)
Aug 15, 2014 4.410 4.440 4.390 4.430 101,635 +0.03(+0.68%)
Aug 14, 2014 4.390 4.410 4.390 4.400 87,297 +0.02(+0.46%)
Aug 13, 2014 4.420 4.420 4.370 4.380 105,687 -0.03(-0.68%)
Aug 12, 2014 4.380 4.410 4.380 4.410 141,657 +0.02(+0.46%)
Aug 11, 2014 4.390 4.400 4.370 4.390 74,098 -0.01(-0.23%)
Aug 08, 2014 4.390 4.410 4.390 4.400 101,614 +0.00(+0.00%)
Aug 07, 2014 4.420 4.420 4.390 4.400 126,246 +0.03(+0.69%)
Aug 06, 2014 4.430 4.440 4.350 4.370 88,110 -0.07(-1.58%)
Aug 05, 2014 4.360 4.440 4.360 4.440 58,045 +0.08(+1.83%)
Aug 01, 2014 4.360 4.360 4.360 0 -0.08(-1.80%)
Jul 31, 2014 4.430 4.450 4.400 4.440 299,932 -0.03(-0.67%)
Jul 30, 2014 4.460 4.510 4.430 4.470 146,923 -0.01(-0.22%)
Jul 29, 2014 4.490 4.510 4.470 4.480 99,296 +0.01(+0.22%)
Jul 28, 2014 4.490 4.510 4.470 4.470 64,401 -0.02(-0.45%)
Jul 25, 2014 4.530 4.530 4.440 4.490 82,212 -0.04(-0.88%)
Jul 24, 2014 4.480 4.530 4.470 4.530 104,311 +0.06(+1.34%)
Jul 23, 2014 4.410 4.480 4.410 4.470 72,380 +0.05(+1.13%)
Jul 22, 2014 4.440 4.460 4.410 4.420 66,361 -0.02(-0.45%)
Jul 21, 2014 4.410 4.440 4.400 4.440 117,956 +0.03(+0.68%)
Jul 18, 2014 4.490 4.500 4.410 4.410 762,937 -0.08(-1.78%)
Jul 17, 2014 4.460 4.500 4.450 4.490 98,204 +0.03(+0.67%)
Jul 16, 2014 4.400 4.460 4.400 4.460 92,205 +0.05(+1.13%)
Jul 15, 2014 4.400 4.430 4.350 4.410 131,452 +0.01(+0.23%)
Jul 14, 2014 4.380 4.430 4.380 4.400 102,480 +0.01(+0.23%)
Jul 11, 2014 4.400 4.400 4.330 4.390 85,212 +0.00(+0.00%)
Jul 10, 2014 4.390 4.400 4.350 4.390 140,430 -0.01(-0.23%)
Jul 09, 2014 4.440 4.450 4.380 4.400 94,786 -0.03(-0.68%)
Jul 08, 2014 4.410 4.430 4.370 4.430 130,171 +0.00(+0.00%)
Jul 07, 2014 4.380 4.440 4.360 4.430 134,279 +0.05(+1.14%)
Jul 04, 2014 4.350 4.410 4.340 4.380 82,014 +0.03(+0.69%)
Jul 03, 2014 4.300 4.380 4.300 4.350 114,585 +0.02(+0.46%)
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 Six Financial
Postage Rates Bots go here