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 (%)
Oct 31, 2019 2.240 2.320 2.110 2.320 130,055 +0.09(+4.04%)
Oct 30, 2019 2.120 2.290 2.030 2.230 231,515 +0.10(+4.69%)
Oct 29, 2019 2.010 2.150 1.880 2.130 362,258 +0.13(+6.50%)
Oct 28, 2019 2.370 2.370 1.980 2.000 600,750 -0.40(-16.67%)
Oct 25, 2019 2.560 2.780 2.350 2.400 986,400 -0.22(-8.40%)
Oct 24, 2019 2.550 2.810 2.420 2.620 1,860,017 +0.08(+3.15%)
Oct 23, 2019 2.480 2.680 2.370 2.540 345,710 -0.05(-1.93%)
Oct 22, 2019 2.910 2.910 2.350 2.590 388,756 +2.30(+790.03%)
Oct 21, 2019 0.3400 0.3400 0.2500 0.2910 2,598,455 -0.04(-11.82%)
Oct 18, 2019 0.3800 0.3800 0.3100 0.3300 2,311,400 -0.06(-15.38%)
Oct 17, 2019 0.4010 0.4291 0.3800 0.3900 727,670 -0.01(-2.72%)
Oct 16, 2019 0.4800 0.4800 0.3308 0.4009 1,204,620 -0.06(-12.85%)
Oct 15, 2019 0.4700 0.4700 0.4413 0.4600 297,508 -0.01(-2.13%)
Oct 14, 2019 0.4800 0.4800 0.4600 0.4700 109,557 -0.00(-0.53%)
Oct 11, 2019 0.4775 0.4890 0.4640 0.4725 195,100 +0.01(+2.05%)
Oct 10, 2019 0.4600 0.4699 0.4590 0.4630 156,356 +0.00(+0.83%)
Oct 09, 2019 0.4600 0.4800 0.4550 0.4592 208,195 -0.00(-0.17%)
Oct 08, 2019 0.4600 0.4800 0.4600 0.4600 138,873 -0.00(-0.52%)
Oct 07, 2019 0.4875 0.4875 0.4600 0.4624 263,274 -0.01(-1.62%)
Oct 04, 2019 0.4800 0.4998 0.4596 0.4700 370,700 -0.01(-1.26%)
Oct 03, 2019 0.4692 0.5000 0.4660 0.4760 460,818 -0.00(-0.83%)
Oct 02, 2019 0.5000 0.5300 0.4700 0.4800 166,061 -0.02(-4.00%)
Oct 01, 2019 0.5300 0.5300 0.4900 0.5000 120,037 -0.01(-1.96%)
Sep 30, 2019 0.4700 0.5200 0.4600 0.5100 644,825 +0.05(+10.87%)
Sep 27, 2019 0.4980 0.4999 0.4600 0.4600 440,100 -0.03(-6.12%)
Sep 26, 2019 0.5000 0.5079 0.4692 0.4900 457,313 -0.00(-0.53%)
Sep 25, 2019 0.5050 0.5100 0.4809 0.4926 583,988 -0.01(-1.48%)
Sep 24, 2019 0.5300 0.5300 0.5000 0.5000 355,180 -0.01(-1.88%)
Sep 23, 2019 0.5200 0.5300 0.4950 0.5096 349,409 -0.00(-0.08%)
Sep 20, 2019 0.5300 0.5490 0.5091 0.5100 324,100 -0.01(-1.92%)
Sep 19, 2019 0.5500 0.5500 0.5200 0.5200 454,300 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5500 0.5200 0.5200 202,301 -0.02(-3.69%)
Sep 17, 2019 0.5500 0.5630 0.5300 0.5399 377,916 -0.00(-0.02%)
Sep 16, 2019 0.5461 0.5650 0.5350 0.5400 351,095 +0.01(+0.95%)
Sep 13, 2019 0.5400 0.5498 0.5100 0.5349 246,900 -0.01(-0.94%)
Sep 12, 2019 0.5050 0.5401 0.5000 0.5400 616,421 +0.01(+2.47%)
Sep 11, 2019 0.5099 0.5400 0.5010 0.5270 818,316 +0.02(+3.33%)
Sep 10, 2019 0.5400 0.5500 0.5000 0.5100 612,247 -0.02(-3.41%)
Sep 09, 2019 0.5559 0.5680 0.5222 0.5280 365,923 -0.02(-4.02%)
Sep 06, 2019 0.5500 0.5680 0.5400 0.5501 881,400 +0.00(+0.02%)
Sep 05, 2019 0.5500 0.5700 0.5200 0.5500 1,370,797 -0.06(-10.15%)
Sep 04, 2019 0.6220 0.6329 0.6030 0.6121 395,373 -0.02(-2.84%)
Sep 03, 2019 0.6400 0.6500 0.6200 0.6300 135,152 -0.03(-4.11%)
Aug 30, 2019 0.6800 0.6820 0.6300 0.6570 230,200 -0.02(-2.71%)
Aug 29, 2019 0.6364 0.6900 0.6150 0.6753 504,501 +0.05(+7.19%)
Aug 28, 2019 0.6400 0.6555 0.6031 0.6300 422,731 -0.01(-1.56%)
Aug 27, 2019 0.6100 0.6600 0.6000 0.6400 307,156 +0.03(+4.37%)
Aug 26, 2019 0.6011 0.6398 0.5950 0.6132 204,073 -0.00(-0.34%)
Aug 23, 2019 0.6316 0.6500 0.6010 0.6153 290,700 -0.00(-0.79%)
Aug 22, 2019 0.6570 0.6699 0.6200 0.6202 305,623 -0.04(-5.92%)
Aug 21, 2019 0.6877 0.6900 0.6511 0.6592 271,341 -0.02(-3.06%)
Aug 20, 2019 0.7000 0.7000 0.6800 0.6800 170,025 -0.02(-2.86%)
Aug 19, 2019 0.6800 0.7000 0.6700 0.7000 330,100 +0.05(+7.15%)
Aug 16, 2019 0.6300 0.6802 0.6300 0.6533 312,800 +0.01(+2.08%)
Aug 15, 2019 0.6400 0.6500 0.6200 0.6400 241,940 -0.00(-0.06%)
Aug 14, 2019 0.6600 0.6600 0.6200 0.6404 396,218 -0.02(-2.97%)
Aug 13, 2019 0.6700 0.6800 0.6500 0.6600 291,605 -0.01(-1.42%)
Aug 12, 2019 0.6810 0.6980 0.6650 0.6695 478,991 +0.00(+0.01%)
Aug 09, 2019 0.6900 0.7000 0.6611 0.6694 525,500 -0.05(-6.38%)
Aug 08, 2019 0.7040 0.7450 0.7024 0.7150 273,699 +0.01(+1.56%)
Aug 07, 2019 0.7100 0.7100 0.6830 0.7040 166,392 +0.01(+2.03%)
Aug 06, 2019 0.7100 0.7200 0.6900 0.6900 169,015 +0.00(+0.00%)
Aug 05, 2019 0.7100 0.7200 0.6900 0.6900 391,326 -0.03(-4.17%)
Aug 02, 2019 0.7300 0.7500 0.7120 0.7200 85,000 +0.01(+1.12%)
Aug 01, 2019 0.7500 0.7500 0.7120 0.7120 117,527 -0.02(-2.13%)
Jul 31, 2019 0.7500 0.7598 0.7275 0.7275 186,486 -0.01(-1.69%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7400 141,790 +0.01(+1.37%)
Jul 29, 2019 0.7485 0.7485 0.7281 0.7300 153,895 +0.00(+0.00%)
Jul 26, 2019 0.7420 0.7420 0.7261 0.7300 82,600 +0.00(+0.54%)
Jul 25, 2019 0.7300 0.7400 0.7257 0.7261 70,157 -0.01(-1.88%)
Jul 24, 2019 0.7500 0.7600 0.7200 0.7400 183,694 +0.00(+0.00%)
Jul 23, 2019 0.7300 0.7600 0.7300 0.7400 111,980 -0.02(-2.63%)
Jul 22, 2019 0.7400 0.7600 0.7400 0.7600 74,169 +0.02(+2.70%)
Jul 19, 2019 0.7500 0.7600 0.7386 0.7400 200,400 +0.00(+0.00%)
Jul 18, 2019 0.7300 0.7600 0.7300 0.7400 241,281 +0.01(+1.37%)
Jul 17, 2019 0.7100 0.7700 0.7100 0.7300 340,809 +0.01(+1.23%)
Jul 16, 2019 0.7401 0.7600 0.7100 0.7211 325,044 -0.03(-3.85%)
Jul 15, 2019 0.7700 0.7800 0.7450 0.7500 233,519 -0.02(-2.22%)
Jul 12, 2019 0.7850 0.7850 0.7670 0.7670 257,200 -0.00(-0.39%)
Jul 11, 2019 0.7800 0.7900 0.7700 0.7700 127,838 +0.00(+0.00%)
Jul 10, 2019 0.7800 0.8000 0.7600 0.7700 259,788 -0.00(-0.34%)
Jul 09, 2019 0.8000 0.8000 0.7621 0.7726 224,734 -0.01(-1.79%)
Jul 08, 2019 0.8250 0.8250 0.7816 0.7867 197,003 -0.03(-3.16%)
Jul 05, 2019 0.8400 0.8400 0.7911 0.8124 99,400 +0.02(+2.69%)
Jul 03, 2019 0.8000 0.8500 0.7910 0.7911 115,400 -0.01(-1.11%)
Jul 02, 2019 0.8247 0.8400 0.7900 0.8000 210,517 -0.01(-1.23%)
Jul 01, 2019 0.8000 0.8300 0.7800 0.8100 171,297 +0.02(+2.97%)
Jun 28, 2019 0.7800 0.8200 0.7600 0.7866 425,200 +0.03(+3.49%)
Jun 27, 2019 0.7900 0.7959 0.7600 0.7601 199,333 -0.01(-1.29%)
Jun 26, 2019 0.7900 0.8100 0.7700 0.7700 137,517 -0.02(-2.53%)
Jun 25, 2019 0.7900 0.8100 0.7800 0.7900 204,129 +0.00(+0.00%)
Jun 24, 2019 0.8300 0.8300 0.7900 0.7900 204,391 -0.04(-4.93%)
Jun 21, 2019 0.8450 0.8600 0.8152 0.8310 256,600 +0.00(+0.12%)
Jun 20, 2019 0.8800 0.8800 0.8100 0.8300 171,207 -0.04(-4.60%)
Jun 19, 2019 0.8800 0.8900 0.8600 0.8700 184,428 +0.01(+1.16%)
Jun 18, 2019 0.8600 0.8899 0.8402 0.8600 325,613 +0.01(+1.18%)
Jun 17, 2019 0.8400 0.8500 0.8200 0.8500 180,522 +0.03(+4.12%)
Jun 14, 2019 0.7924 0.8395 0.7924 0.8164 283,700 +0.03(+3.34%)
Jun 13, 2019 0.8000 0.8100 0.7800 0.7900 265,806 +0.02(+2.20%)
Jun 12, 2019 0.8000 0.8099 0.7500 0.7730 306,648 +0.00(+0.40%)
Jun 11, 2019 0.8012 0.8398 0.7100 0.7699 603,637 -0.04(-4.95%)
Jun 10, 2019 0.8300 0.8400 0.8100 0.8100 236,278 +0.00(+0.32%)
Jun 07, 2019 0.8101 0.8260 0.8012 0.8074 376,800 -0.00(-0.32%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 161,420 +0.00(+0.00%)
Jun 05, 2019 0.8600 0.8600 0.8100 0.8100 183,537 -0.03(-4.14%)
Jun 04, 2019 0.8590 0.8600 0.8450 0.8450 102,966 -0.01(-1.16%)
Jun 03, 2019 0.8700 0.8700 0.8300 0.8549 213,235 +0.01(+1.64%)
May 31, 2019 0.8300 0.8700 0.8300 0.8411 93,500 +0.01(+1.34%)
May 30, 2019 0.9000 0.9000 0.8100 0.8300 291,439 -0.04(-4.60%)
May 29, 2019 0.8900 0.8900 0.8600 0.8700 107,429 -0.02(-2.14%)
May 28, 2019 0.8445 0.8899 0.8445 0.8890 161,988 +0.04(+4.59%)
May 24, 2019 0.8220 0.8618 0.8220 0.8500 201,500 +0.03(+3.66%)
May 23, 2019 0.8200 0.8600 0.8000 0.8200 258,442 -0.00(-0.13%)
May 22, 2019 0.8210 0.8501 0.8181 0.8211 146,343 -0.02(-2.24%)
May 21, 2019 0.8400 0.8658 0.8201 0.8399 119,874 -0.01(-1.19%)
May 20, 2019 0.8200 0.8700 0.8200 0.8500 171,933 +0.02(+2.19%)
May 17, 2019 0.8600 0.8850 0.8170 0.8318 138,500 -0.03(-3.28%)
May 16, 2019 0.8100 0.8800 0.8100 0.8600 256,546 +0.05(+6.69%)
May 15, 2019 0.8000 0.8200 0.7931 0.8061 238,431 +0.01(+0.76%)
May 14, 2019 0.8000 0.8400 0.7900 0.8000 540,410 +0.04(+5.26%)
May 13, 2019 0.7900 0.8000 0.7500 0.7600 306,685 -0.04(-4.43%)
May 10, 2019 0.8300 0.8430 0.7900 0.7952 271,300 -0.02(-1.94%)
May 09, 2019 0.8260 0.8496 0.8001 0.8109 487,054 -0.03(-3.06%)
May 08, 2019 0.8600 0.8699 0.8160 0.8365 107,128 -0.01(-1.59%)
May 07, 2019 0.8699 0.8700 0.8261 0.8500 137,829 +0.00(+0.00%)
May 06, 2019 0.8800 0.8800 0.8500 0.8500 204,015 -0.02(-1.96%)
May 03, 2019 0.8450 0.8843 0.8350 0.8670 185,700 +0.03(+3.21%)
May 02, 2019 0.8500 0.8500 0.8200 0.8400 166,615 -0.01(-1.18%)
May 01, 2019 0.8800 0.8800 0.8400 0.8500 299,268 -0.03(-3.30%)
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%)
Feb 01, 2019 0.8900 0.9000 0.8600 0.8900 307,700 +0.03(+3.49%)
Jan 31, 2019 0.8800 0.8800 0.8300 0.8600 275,165 -0.01(-1.15%)
Jan 30, 2019 0.8600 0.8900 0.8400 0.8700 296,974 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.9000 0.8600 0.8600 212,517 -0.02(-2.27%)
Jan 28, 2019 0.9000 0.9200 0.8502 0.8800 282,881 -0.02(-2.22%)
Jan 25, 2019 0.8900 0.9000 0.8800 0.9000 224,500 +0.01(+1.12%)
Jan 24, 2019 0.9078 0.9300 0.8700 0.8900 490,391 -0.03(-3.12%)
Jan 23, 2019 0.9224 0.9596 0.9000 0.9187 390,751 +0.02(+2.08%)
Jan 22, 2019 1.000 1.030 0.8900 0.9000 808,687 -0.06(-6.25%)
Jan 18, 2019 1.000 1.080 0.9300 0.9600 1,423,400 -0.04(-4.00%)
Jan 17, 2019 1.000 1.020 0.9600 1.000 856,967 +0.02(+2.04%)
Jan 16, 2019 0.9000 0.9800 0.8700 0.9800 1,218,187 +0.12(+13.95%)
Jan 15, 2019 0.9100 0.9400 0.8300 0.8600 1,000,542 -0.03(-3.37%)
Jan 14, 2019 0.7600 0.9200 0.7500 0.8900 1,179,501 +0.15(+20.27%)
Jan 11, 2019 0.7500 0.7700 0.7200 0.7400 191,000 -0.01(-1.33%)
Jan 10, 2019 0.7400 0.7700 0.7400 0.7500 232,020 +0.00(+0.00%)
Jan 09, 2019 0.7600 0.7600 0.7400 0.7500 241,821 -0.01(-1.32%)
Jan 08, 2019 0.7800 0.7900 0.7500 0.7600 316,321 +0.00(+0.00%)
Jan 07, 2019 0.7900 0.7900 0.7266 0.7600 349,204 +0.01(+0.66%)
Jan 04, 2019 0.7400 0.7750 0.7000 0.7550 386,800 +0.02(+2.21%)
Jan 03, 2019 0.7800 0.7862 0.7000 0.7387 381,839 -0.02(-2.80%)
Jan 02, 2019 0.5950 0.8000 0.5950 0.7600 677,962 +0.16(+26.67%)
Dec 31, 2018 0.6300 0.6400 0.5900 0.6000 587,300 +0.00(+0.00%)
Dec 28, 2018 0.5600 0.6100 0.5600 0.6000 507,000 +0.04(+6.97%)
Dec 27, 2018 0.5900 0.6200 0.5600 0.5609 589,251 -0.03(-4.93%)
Dec 26, 2018 0.5800 0.6000 0.5500 0.5900 820,755 +0.01(+2.08%)
Dec 24, 2018 0.5750 0.6100 0.5750 0.5780 340,900 -0.00(-0.34%)
Dec 21, 2018 0.6200 0.6200 0.5600 0.5800 984,800 -0.01(-1.69%)
Dec 20, 2018 0.6000 0.6200 0.5900 0.5900 249,676 +0.00(+0.00%)
Dec 19, 2018 0.5700 0.6200 0.5700 0.5900 722,074 +0.02(+3.96%)
Dec 18, 2018 0.5900 0.5994 0.5600 0.5675 685,882 +0.01(+1.34%)
Dec 17, 2018 0.6300 0.6500 0.5600 0.5600 760,833 -0.08(-12.50%)
Dec 14, 2018 0.6600 0.6700 0.6300 0.6400 595,800 -0.02(-2.44%)
Dec 13, 2018 0.6700 0.6700 0.6550 0.6560 214,635 -0.01(-2.09%)
Dec 12, 2018 0.6700 0.6800 0.6600 0.6700 300,069 +0.00(+0.33%)
Dec 11, 2018 0.6800 0.6899 0.6651 0.6678 332,708 +0.00(+0.35%)
Dec 10, 2018 0.6900 0.6974 0.6600 0.6655 437,786 -0.01(-2.13%)
Dec 07, 2018 0.6800 0.7000 0.6700 0.6800 513,200 +0.01(+1.49%)
Dec 06, 2018 0.7200 0.7200 0.6700 0.6700 552,765 -0.03(-4.29%)
Dec 04, 2018 0.7300 0.7300 0.6900 0.7000 292,500 -0.01(-1.71%)
Dec 03, 2018 0.7200 0.7350 0.7100 0.7122 353,287 +0.01(+1.74%)
Nov 30, 2018 0.7200 0.7200 0.7000 0.7000 270,400 -0.02(-2.47%)
Nov 29, 2018 0.7200 0.7285 0.7000 0.7177 463,202 +0.01(+1.41%)
Nov 28, 2018 0.7200 0.7298 0.7011 0.7077 353,342 -0.00(-0.32%)
Nov 27, 2018 0.7200 0.7400 0.7100 0.7100 393,191 +0.00(+0.00%)
Nov 26, 2018 0.7150 0.7400 0.7025 0.7100 279,183 +0.01(+1.43%)
Nov 23, 2018 0.7300 0.7500 0.7000 0.7000 168,400 -0.02(-2.49%)
Nov 21, 2018 0.7179 0.7179 0.7179 0 -0.00(-0.29%)
Nov 20, 2018 0.7400 0.7498 0.7050 0.7200 717,886 -0.00(-0.04%)
Nov 19, 2018 0.7500 0.7600 0.7201 0.7203 399,901 -0.05(-6.45%)
Nov 16, 2018 0.7900 0.8000 0.7100 0.7700 873,800 -0.03(-3.75%)
Nov 15, 2018 0.8000 0.8100 0.7800 0.8000 362,545 +0.01(+0.88%)
Nov 14, 2018 0.8150 0.8500 0.7930 0.7930 290,090 -0.03(-3.12%)
Nov 13, 2018 0.8590 0.8590 0.8050 0.8185 416,022 -0.01(-1.39%)
Nov 12, 2018 0.8500 0.8600 0.8200 0.8300 355,690 +0.00(+0.00%)
Nov 09, 2018 0.8800 0.8800 0.8200 0.8300 350,700 -0.05(-5.68%)
Nov 08, 2018 0.8400 0.8900 0.8300 0.8800 302,003 +0.05(+6.60%)
Nov 07, 2018 0.8200 0.8450 0.7930 0.8255 598,308 -0.02(-2.35%)
Nov 06, 2018 0.8500 0.8700 0.8400 0.8454 500,500 -0.00(-0.54%)
Nov 05, 2018 0.8900 0.8900 0.8300 0.8500 385,414 +0.01(+1.19%)
Nov 02, 2018 0.8500 0.8600 0.8300 0.8400 553,200 +0.01(+1.20%)
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.