CAPSTONE INFRAST (TSX: CSE)
3.020 CAD  +0.020 (+0.67%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 3.020 3.160 2.880 3.000 718,328 -0.02(-0.66%)
Dec 16, 2014 3.010 3.020 941,057 -0.24(-7.36%)
Dec 15, 2014 3.250 3.390 3.250 3.260 893,322 +0.01(+0.31%)
Dec 12, 2014 3.600 3.630 3.060 3.250 912,136 -0.45(-12.16%)
Dec 11, 2014 3.700 3.730 3.620 3.700 327,671 +0.05(+1.37%)
Dec 10, 2014 3.790 3.790 3.590 3.650 210,436 -0.12(-3.18%)
Dec 09, 2014 3.810 3.820 3.720 3.770 264,898 -0.05(-1.31%)
Dec 08, 2014 3.900 3.950 3.810 3.820 123,750 -0.13(-3.29%)
Dec 05, 2014 3.870 3.980 3.870 3.950 118,681 +0.07(+1.80%)
Dec 04, 2014 3.990 4.000 3.870 3.880 154,292 -0.12(-3.00%)
Dec 03, 2014 3.980 4.020 3.970 4.000 173,948 +0.00(+0.00%)
Dec 02, 2014 4.020 4.020 3.960 4.000 164,185 -0.05(-1.23%)
Dec 01, 2014 4.070 4.090 4.010 4.050 199,711 -0.03(-0.74%)
Nov 28, 2014 4.130 4.130 4.040 4.080 144,575 -0.02(-0.49%)
Nov 27, 2014 4.080 4.130 4.060 4.100 80,523 +0.00(+0.00%)
Nov 26, 2014 4.120 4.120 4.070 4.100 195,358 +0.00(+0.00%)
Nov 25, 2014 4.170 4.170 4.100 4.100 106,975 -0.04(-0.97%)
Nov 24, 2014 4.140 4.170 4.130 4.140 119,103 -0.01(-0.24%)
Nov 21, 2014 4.130 4.160 4.100 4.150 134,494 +0.04(+0.97%)
Nov 20, 2014 4.160 4.180 4.090 4.110 238,274 -0.02(-0.48%)
Nov 19, 2014 4.200 4.200 4.120 4.130 88,214 -0.04(-0.96%)
Nov 18, 2014 4.110 4.175 4.110 4.170 2,676,411 +0.05(+1.21%)
Nov 17, 2014 4.090 4.120 4.080 4.120 184,298 +0.02(+0.49%)
Nov 14, 2014 4.080 4.120 4.060 4.100 82,509 -0.01(-0.24%)
Nov 13, 2014 4.100 4.160 4.040 4.110 181,377 +0.01(+0.24%)
Nov 12, 2014 4.170 4.170 4.100 4.100 117,473 -0.08(-1.91%)
Nov 11, 2014 4.200 4.200 4.150 4.180 33,150 -0.01(-0.24%)
Nov 10, 2014 4.240 4.240 4.150 4.190 51,368 +0.00(+0.00%)
Nov 07, 2014 4.170 4.205 4.140 4.190 83,053 +0.06(+1.45%)
Nov 06, 2014 4.200 4.215 4.120 4.130 83,816 -0.03(-0.72%)
Nov 05, 2014 4.130 4.210 4.080 4.160 89,990 +0.01(+0.24%)
Nov 04, 2014 4.190 4.200 4.130 4.150 83,918 -0.01(-0.24%)
Nov 03, 2014 4.220 4.220 4.150 4.160 92,563 -0.11(-2.58%)
Oct 31, 2014 4.170 4.270 4.170 4.270 163,250 +0.11(+2.64%)
Oct 30, 2014 4.080 4.160 4.080 4.160 85,833 +0.09(+2.21%)
Oct 29, 2014 4.100 4.190 4.070 4.070 257,527 -0.06(-1.45%)
Oct 28, 2014 4.060 4.140 4.040 4.130 124,971 +0.07(+1.72%)
Oct 27, 2014 4.050 4.070 4.000 4.060 171,780 +0.02(+0.50%)
Oct 24, 2014 4.100 4.200 4.010 4.040 235,944 -0.13(-3.12%)
Oct 23, 2014 4.050 4.170 4.050 4.170 118,672 +0.12(+2.96%)
Oct 22, 2014 4.080 4.140 4.050 4.050 83,978 -0.05(-1.22%)
Oct 21, 2014 4.030 4.140 4.030 4.100 126,848 +0.07(+1.74%)
Oct 20, 2014 4.020 4.060 4.000 4.030 114,385 +0.01(+0.25%)
Oct 17, 2014 3.950 4.060 3.910 4.020 229,505 +0.13(+3.34%)
Oct 16, 2014 3.820 3.890 3.780 3.890 245,366 +0.07(+1.83%)
Oct 15, 2014 3.850 3.900 3.800 3.820 467,022 -0.08(-2.05%)
Oct 14, 2014 3.990 4.010 3.860 3.900 347,850 -0.11(-2.74%)
Oct 10, 2014 4.010 4.010 4.010 0 -0.08(-1.96%)
Oct 09, 2014 4.120 4.140 4.080 4.090 198,186 -0.06(-1.45%)
Oct 08, 2014 4.100 4.150 4.090 4.150 168,393 +0.05(+1.22%)
Oct 07, 2014 4.140 4.140 4.050 4.100 320,322 -0.04(-0.97%)
Oct 06, 2014 4.240 4.240 4.130 4.140 121,716 -0.07(-1.66%)
Oct 03, 2014 4.190 4.210 4.130 4.210 141,503 +0.06(+1.45%)
Oct 02, 2014 4.100 4.200 4.090 4.150 610,802 +0.05(+1.22%)
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