Capstone Green Energy Corp (NQ: CGRN )

4.670 +0.110 (+2.41%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 4.600 4.680 4.510 4.560 97,892 -0.05(-1.08%)
Sep 20, 2021 5.000 5.099 4.420 4.610 271,793 -0.43(-8.53%)
Sep 17, 2021 4.860 5.220 4.800 5.040 595,767 +0.27(+5.66%)
Sep 16, 2021 4.470 4.800 4.420 4.770 147,878 +0.27(+6.00%)
Sep 15, 2021 4.400 4.571 4.350 4.500 67,566 +0.10(+2.27%)
Sep 14, 2021 4.500 4.620 4.300 4.400 70,009 -0.10(-2.22%)
Sep 13, 2021 4.520 4.666 4.300 4.500 80,667 +0.00(+0.00%)
Sep 10, 2021 4.450 4.685 4.441 4.500 109,552 +0.09(+2.04%)
Sep 09, 2021 4.320 4.500 4.258 4.410 79,160 +0.12(+2.80%)
Sep 08, 2021 4.450 4.450 4.000 4.290 121,517 -0.13(-2.94%)
Sep 07, 2021 4.580 4.710 4.398 4.420 85,429 -0.12(-2.64%)
Sep 03, 2021 4.570 4.690 4.450 4.540 72,491 -0.07(-1.52%)
Sep 02, 2021 4.500 4.740 4.500 4.610 79,040 +0.13(+2.90%)
Sep 01, 2021 4.700 4.750 4.480 4.480 79,601 -0.25(-5.29%)
Aug 31, 2021 4.460 4.730 4.460 4.730 61,187 +0.23(+5.11%)
Aug 30, 2021 4.720 4.790 4.430 4.500 88,578 -0.08(-1.75%)
Aug 27, 2021 4.370 4.700 4.370 4.580 61,174 +0.18(+4.09%)
Aug 26, 2021 4.540 4.760 4.350 4.400 105,416 -0.15(-3.30%)
Aug 25, 2021 4.700 4.830 4.550 4.550 87,175 -0.21(-4.41%)
Aug 24, 2021 4.240 4.990 4.240 4.760 228,485 +0.45(+10.44%)
Aug 23, 2021 4.200 4.330 4.070 4.310 98,131 +0.16(+3.86%)
Aug 20, 2021 3.880 4.220 3.880 4.150 82,655 +0.22(+5.60%)
Aug 19, 2021 4.130 4.170 3.930 3.930 61,015 -0.20(-4.84%)
Aug 18, 2021 3.850 4.310 3.850 4.130 120,532 +0.32(+8.40%)
Aug 17, 2021 4.100 4.170 3.800 3.810 249,855 -0.36(-8.63%)
Aug 16, 2021 4.240 4.270 4.050 4.170 162,296 -0.07(-1.65%)
Aug 13, 2021 4.490 4.540 4.200 4.240 158,337 -0.27(-5.99%)
Aug 12, 2021 4.560 4.600 4.320 4.510 160,020 -0.09(-1.96%)
Aug 11, 2021 4.740 4.768 4.500 4.600 78,742 -0.12(-2.54%)
Aug 10, 2021 4.630 4.820 4.617 4.720 77,893 +0.16(+3.51%)
Aug 09, 2021 4.460 4.665 4.460 4.560 70,181 +0.14(+3.17%)
Aug 06, 2021 4.440 4.520 4.375 4.420 52,999 +0.06(+1.38%)
Aug 05, 2021 4.340 4.530 4.310 4.360 48,105 +0.03(+0.69%)
Aug 04, 2021 4.460 4.570 4.300 4.330 94,876 -0.16(-3.56%)
Aug 03, 2021 4.560 4.605 4.420 4.490 48,023 -0.07(-1.54%)
Aug 02, 2021 4.660 4.863 4.520 4.560 64,653 -0.09(-1.94%)
Jul 30, 2021 4.670 4.900 4.520 4.650 72,927 -0.02(-0.43%)
Jul 29, 2021 4.840 4.910 4.670 4.670 78,942 -0.11(-2.30%)
Jul 28, 2021 4.470 4.900 4.470 4.780 127,662 +0.36(+8.14%)
Jul 27, 2021 4.510 4.549 4.300 4.420 82,292 -0.10(-2.21%)
Jul 26, 2021 4.550 4.800 4.460 4.520 52,375 -0.03(-0.66%)
Jul 23, 2021 4.740 4.780 4.520 4.550 68,130 -0.20(-4.21%)
Jul 22, 2021 4.900 4.919 4.610 4.750 66,277 -0.20(-4.04%)
Jul 21, 2021 4.720 5.027 4.720 4.950 98,646 +0.25(+5.32%)
Jul 20, 2021 4.520 4.780 4.520 4.700 137,288 +0.19(+4.21%)
Jul 19, 2021 4.420 4.670 4.330 4.510 140,882 +0.00(+0.00%)
Jul 16, 2021 4.710 4.750 4.460 4.510 76,194 -0.10(-2.17%)
Jul 15, 2021 4.760 4.940 4.450 4.610 150,932 -0.14(-2.95%)
Jul 14, 2021 4.900 5.050 4.720 4.750 231,468 -0.30(-5.94%)
Jul 13, 2021 5.230 5.230 5.010 5.050 137,754 -0.19(-3.63%)
Jul 12, 2021 5.450 5.480 5.110 5.240 80,202 -0.16(-2.96%)
Jul 09, 2021 5.330 5.400 5.170 5.400 139,565 +0.18(+3.45%)
Jul 08, 2021 5.010 5.250 4.760 5.220 166,286 +0.15(+2.96%)
Jul 07, 2021 5.360 5.430 5.017 5.070 243,993 -0.33(-6.11%)
Jul 06, 2021 5.450 5.631 5.250 5.400 583,471 -0.10(-1.82%)
Jul 02, 2021 5.560 5.620 5.350 5.500 172,557 +0.01(+0.18%)
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.