Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Turbine Cp (NQ: CPST )

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 (%)
Mar 29, 2018 1.145 1.145 1.145 0 -0.02(-2.14%)
Mar 28, 2018 1.200 1.240 1.140 1.170 952,977 -0.04(-3.31%)
Mar 27, 2018 1.200 1.250 1.160 1.210 1,562,595 +0.05(+4.31%)
Mar 26, 2018 1.200 1.200 1.130 1.160 824,941 -0.04(-3.33%)
Mar 23, 2018 1.180 1.220 1.110 1.200 1,279,895 +0.04(+3.44%)
Mar 22, 2018 1.160 1.180 1.090 1.160 1,003,966 +0.01(+0.88%)
Mar 21, 2018 1.150 1.180 1.130 1.150 1,710,087 +0.02(+1.77%)
Mar 20, 2018 1.040 1.150 1.040 1.130 1,195,787 +0.08(+7.62%)
Mar 19, 2018 1.070 1.120 1.030 1.050 1,927,304 +0.00(+0.00%)
Mar 16, 2018 0.9942 1.050 0.9652 1.050 1,185,793 +0.06(+6.05%)
Mar 15, 2018 0.9900 1.010 0.9340 0.9901 491,418 +0.03(+3.14%)
Mar 14, 2018 0.9900 1.040 0.9440 0.9600 1,203,903 -0.03(-2.82%)
Mar 13, 2018 0.9900 1.020 0.9423 0.9879 763,430 +0.00(+0.04%)
Mar 12, 2018 0.9720 1.010 0.9494 0.9875 1,073,740 +0.07(+7.79%)
Mar 09, 2018 0.9300 0.9400 0.9000 0.9161 487,155 -0.01(-1.49%)
Mar 08, 2018 0.9400 0.9499 0.9010 0.9300 624,250 +0.01(+1.09%)
Mar 07, 2018 0.9100 0.9200 1,354,888 -0.06(-6.17%)
Mar 06, 2018 0.9500 1.030 0.9400 0.9805 1,798,530 +0.05(+5.87%)
Mar 05, 2018 0.8970 0.9699 0.8618 0.9261 1,054,500 +0.04(+4.63%)
Mar 02, 2018 0.8500 0.9000 0.8279 0.8851 511,081 -0.01(-1.18%)
Mar 01, 2018 0.9077 0.9249 0.8718 0.8957 672,332 -0.02(-2.37%)
Feb 28, 2018 0.8000 0.9290 0.7810 0.9174 1,879,428 +0.13(+15.83%)
Feb 27, 2018 0.8000 0.8000 0.7741 0.7920 590,656 -0.01(-0.99%)
Feb 26, 2018 0.8300 0.8383 0.7800 0.7999 715,302 -0.03(-3.43%)
Feb 23, 2018 0.8120 0.8283 0.7897 0.8283 850,067 +0.02(+2.11%)
Feb 22, 2018 0.8500 0.8500 0.8100 0.8112 375,602 -0.01(-1.07%)
Feb 21, 2018 0.8313 0.8599 0.8100 0.8200 418,453 -0.01(-0.63%)
Feb 20, 2018 0.8800 0.9182 0.8200 0.8252 921,913 -0.04(-5.15%)
Feb 16, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.32%)
Feb 15, 2018 0.9000 0.9000 0.8450 0.8503 735,642 -0.04(-4.46%)
Feb 14, 2018 0.8864 0.9146 0.8600 0.8900 552,001 +0.01(+1.14%)
Feb 13, 2018 0.9500 0.9520 0.8800 0.8800 898,671 -0.06(-6.39%)
Feb 12, 2018 0.9800 1.000 0.9100 0.9401 1,134,286 -0.02(-2.08%)
Feb 09, 2018 0.9000 1.030 0.8700 0.9601 4,392,405 +0.09(+10.36%)
Feb 08, 2018 0.9200 0.9270 0.8500 0.8700 1,733,842 -0.06(-6.15%)
Feb 07, 2018 0.7300 0.9490 0.7200 0.9270 3,270,415 +0.21(+28.57%)
Feb 06, 2018 0.7500 0.7500 0.7100 0.7210 1,037,103 +0.02(+3.00%)
Feb 05, 2018 0.7500 0.7500 0.6912 0.7000 954,448 -0.03(-4.11%)
Feb 02, 2018 0.7200 0.7596 0.7010 0.7300 864,879 +0.00(+0.12%)
Feb 01, 2018 0.7149 0.7500 0.7040 0.7291 558,292 +0.02(+2.36%)
Jan 31, 2018 0.7300 0.7398 0.7100 0.7123 472,959 -0.02(-2.82%)
Jan 30, 2018 0.7400 0.7400 0.7208 0.7330 410,771 -0.02(-2.27%)
Jan 29, 2018 0.7499 0.7500 0.7300 0.7500 508,304 +0.00(+0.01%)
Jan 26, 2018 0.7500 0.7594 0.7400 0.7499 391,014 -0.00(-0.01%)
Jan 25, 2018 0.7525 0.7600 0.7450 0.7500 663,399 +0.01(+0.67%)
Jan 24, 2018 0.7770 0.7778 0.7404 0.7450 1,021,799 -0.01(-0.80%)
Jan 23, 2018 0.7800 0.8000 0.7500 0.7510 583,032 -0.03(-3.40%)
Jan 22, 2018 0.7650 0.7840 0.7600 0.7774 449,260 +0.02(+2.29%)
Jan 19, 2018 0.7770 0.7998 0.7510 0.7600 815,059 -0.02(-2.56%)
Jan 18, 2018 0.8000 0.8100 0.7730 0.7800 463,524 -0.02(-2.50%)
Jan 17, 2018 0.8000 0.8127 0.7816 0.8000 604,958 +0.00(+0.00%)
Jan 16, 2018 0.8234 0.8370 0.7800 0.8000 840,808 -0.01(-0.74%)
Jan 12, 2018 0.8060 0.8060 0.8060 0 -0.00(-0.49%)
Jan 11, 2018 0.8064 0.8200 0.7900 0.8100 653,468 +0.00(+0.50%)
Jan 10, 2018 0.8060 1,444,453 +0.04(+5.36%)
Jan 09, 2018 0.7992 0.7999 0.7585 0.7650 679,817 -0.03(-3.57%)
Jan 08, 2018 0.8499 0.8499 0.7800 0.7933 1,166,247 -0.05(-6.12%)
Jan 05, 2018 0.8400 0.8500 0.8090 0.8450 1,647,674 +0.02(+2.13%)
Jan 04, 2018 0.8200 0.8729 0.8002 0.8274 2,571,733 +0.02(+2.38%)
Jan 03, 2018 0.7855 0.8198 0.7800 0.8082 668,808 +0.03(+4.02%)
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.