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 (%)
Apr 30, 2019 0.8625 0.8843 0.8620 0.8790 111,713 +0.01(+1.62%)
Apr 29, 2019 0.8900 0.8944 0.8624 0.8650 260,874 -0.02(-2.52%)
Apr 26, 2019 0.8700 0.8945 0.8600 0.8874 96,300 +0.03(+3.02%)
Apr 25, 2019 0.9020 0.9020 0.8600 0.8614 302,959 -0.05(-5.34%)
Apr 24, 2019 0.9300 0.9300 0.8900 0.9100 185,691 -0.01(-1.09%)
Apr 23, 2019 0.9300 0.9400 0.9000 0.9200 353,600 -0.01(-1.08%)
Apr 22, 2019 0.9400 0.9500 0.9100 0.9300 279,595 +0.00(+0.00%)
Apr 18, 2019 0.9200 0.9400 0.9100 0.9300 1,087,300 +0.01(+1.09%)
Apr 17, 2019 0.9400 0.9600 0.9100 0.9200 280,994 -0.02(-2.13%)
Apr 16, 2019 0.9200 0.9400 0.9100 0.9400 125,724 +0.02(+2.17%)
Apr 15, 2019 0.9200 0.9300 0.9000 0.9200 185,669 -0.01(-1.34%)
Apr 12, 2019 0.9400 0.9600 0.9200 0.9325 174,800 -0.01(-0.80%)
Apr 11, 2019 0.9700 0.9700 0.9200 0.9400 164,749 -0.02(-2.08%)
Apr 10, 2019 0.9800 1.010 0.9500 0.9600 515,224 -0.01(-1.03%)
Apr 09, 2019 0.9100 0.9800 0.9000 0.9700 588,936 +0.07(+7.78%)
Apr 08, 2019 0.8810 0.9045 0.8806 0.9000 212,009 +0.01(+1.12%)
Apr 05, 2019 0.9100 0.9100 0.8800 0.8900 215,600 -0.01(-1.11%)
Apr 04, 2019 0.9100 0.9100 0.8800 0.9000 210,458 +0.02(+1.69%)
Apr 03, 2019 0.8800 0.9100 0.8800 0.8850 232,605 +0.01(+1.03%)
Apr 02, 2019 0.8945 0.8975 0.8500 0.8760 266,500 -0.01(-1.57%)
Apr 01, 2019 0.9100 0.9100 0.8800 0.8900 181,726 -0.01(-1.11%)
Mar 29, 2019 0.9100 0.9198 0.9000 0.9000 176,700 -0.00(-0.50%)
Mar 28, 2019 0.9000 0.9100 0.8800 0.9045 160,656 -0.01(-0.60%)
Mar 27, 2019 0.9000 0.9200 0.8800 0.9100 136,549 +0.00(+0.00%)
Mar 26, 2019 0.9200 0.9400 0.9000 0.9100 125,087 -0.00(-0.10%)
Mar 25, 2019 0.9350 0.9500 0.8900 0.9109 222,125 -0.04(-4.12%)
Mar 22, 2019 0.9520 0.9780 0.9300 0.9500 229,000 -0.01(-1.04%)
Mar 21, 2019 0.9800 0.9800 0.9500 0.9600 196,252 +0.00(+0.00%)
Mar 20, 2019 1.020 1.040 0.9400 0.9600 867,353 -0.06(-5.88%)
Mar 19, 2019 0.9700 1.050 0.9600 1.020 1,115,079 +0.09(+9.68%)
Mar 18, 2019 0.8900 0.9500 0.8800 0.9300 446,547 +0.06(+6.84%)
Mar 15, 2019 0.9000 0.9000 0.8500 0.8705 332,100 +0.01(+1.71%)
Mar 14, 2019 0.8700 0.9000 0.8513 0.8559 540,996 +0.01(+0.69%)
Mar 13, 2019 0.8400 0.8600 0.8300 0.8500 379,492 +0.02(+2.41%)
Mar 12, 2019 0.8500 0.8500 0.8200 0.8300 212,563 -0.01(-1.19%)
Mar 11, 2019 0.8200 0.8600 0.8100 0.8400 260,166 +0.04(+5.66%)
Mar 08, 2019 0.8241 0.8300 0.7950 0.7950 181,500 -0.03(-3.06%)
Mar 07, 2019 0.8177 0.8400 0.8129 0.8201 107,693 -0.01(-1.77%)
Mar 06, 2019 0.8230 0.8400 0.8150 0.8349 190,954 -0.01(-0.61%)
Mar 05, 2019 0.8500 0.8500 0.8100 0.8400 202,323 -0.01(-1.16%)
Mar 04, 2019 0.8400 0.8700 0.8100 0.8499 397,974 +0.04(+4.93%)
Mar 01, 2019 0.8300 0.8500 0.8000 0.8100 187,500 -0.02(-2.41%)
Feb 28, 2019 0.8200 0.8500 0.7900 0.8300 234,238 +0.00(+0.00%)
Feb 27, 2019 0.8400 0.8498 0.8000 0.8300 275,587 -0.01(-0.60%)
Feb 26, 2019 0.8744 0.8799 0.8100 0.8350 282,379 -0.04(-4.02%)
Feb 25, 2019 0.8800 0.8900 0.8600 0.8700 341,354 -0.01(-1.14%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 300,200 -0.02(-2.22%)
Feb 21, 2019 0.9200 0.9200 0.8800 0.9000 395,537 +0.01(+1.12%)
Feb 20, 2019 0.8800 0.9200 0.8800 0.8900 402,482 +0.01(+1.14%)
Feb 19, 2019 0.8200 0.8900 0.8200 0.8800 582,215 +0.07(+8.37%)
Feb 15, 2019 0.7900 0.8350 0.7800 0.8120 322,200 +0.01(+1.50%)
Feb 14, 2019 0.7700 0.8300 0.7600 0.8000 413,373 +0.01(+1.27%)
Feb 13, 2019 0.7900 0.7900 0.7600 0.7900 272,348 +0.02(+3.00%)
Feb 12, 2019 0.7300 0.8000 0.7300 0.7670 406,881 +0.03(+4.35%)
Feb 11, 2019 0.7200 0.7500 0.7105 0.7350 620,160 -0.06(-6.96%)
Feb 08, 2019 0.8500 0.8700 0.7050 0.7900 1,322,100 -0.12(-13.19%)
Feb 07, 2019 0.9200 0.9400 0.9000 0.9100 301,094 -0.01(-1.09%)
Feb 06, 2019 0.9300 0.9400 0.9000 0.9200 287,820 +0.02(+1.98%)
Feb 05, 2019 0.9250 0.9250 0.9000 0.9021 186,221 -0.02(-1.95%)
Feb 04, 2019 0.8900 0.9500 0.8900 0.9200 397,811 +0.03(+3.37%)
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.