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 30, 2020 4.610 4.790 4.450 4.600 65,400 -0.03(-0.65%)
Oct 29, 2020 4.660 4.760 4.470 4.630 57,564 +0.07(+1.54%)
Oct 28, 2020 4.520 4.680 4.385 4.560 96,730 -0.07(-1.51%)
Oct 27, 2020 4.980 4.980 4.520 4.630 60,377 -0.07(-1.49%)
Oct 26, 2020 4.920 4.961 4.690 4.700 81,943 -0.27(-5.43%)
Oct 23, 2020 5.150 5.200 4.820 4.970 103,000 -0.02(-0.40%)
Oct 22, 2020 5.000 5.090 4.650 4.990 108,492 -0.06(-1.19%)
Oct 21, 2020 5.490 5.490 4.850 5.050 176,127 -0.39(-7.17%)
Oct 20, 2020 5.540 5.600 5.400 5.440 67,132 -0.01(-0.18%)
Oct 19, 2020 5.700 5.790 5.350 5.450 104,990 -0.26(-4.55%)
Oct 16, 2020 6.180 6.180 5.650 5.710 119,500 -0.33(-5.46%)
Oct 15, 2020 5.500 6.230 5.330 6.040 405,987 +0.60(+11.03%)
Oct 14, 2020 6.070 6.140 5.410 5.440 138,751 -0.49(-8.26%)
Oct 13, 2020 5.500 6.010 5.330 5.930 94,255 +0.43(+7.82%)
Oct 12, 2020 5.900 5.900 5.500 5.500 108,551 -0.33(-5.66%)
Oct 09, 2020 6.000 6.200 5.790 5.830 116,500 +0.05(+0.87%)
Oct 08, 2020 6.300 6.630 5.620 5.780 431,365 -0.94(-13.99%)
Oct 07, 2020 5.330 6.800 5.170 6.720 831,283 +1.52(+29.23%)
Oct 06, 2020 5.450 5.640 5.070 5.200 198,059 -0.21(-3.88%)
Oct 05, 2020 4.870 5.480 4.870 5.410 354,419 +0.56(+11.55%)
Oct 02, 2020 4.860 4.920 4.460 4.850 152,100 +0.02(+0.41%)
Oct 01, 2020 4.770 4.940 4.730 4.830 92,432 +0.07(+1.47%)
Sep 30, 2020 4.800 5.060 4.710 4.760 199,354 +0.01(+0.21%)
Sep 29, 2020 4.620 4.850 4.520 4.750 136,366 +0.10(+2.15%)
Sep 28, 2020 4.190 4.730 4.190 4.650 159,189 +0.51(+12.32%)
Sep 25, 2020 3.990 4.270 3.960 4.140 76,500 +0.14(+3.50%)
Sep 24, 2020 3.810 4.180 3.660 4.000 131,823 +0.20(+5.26%)
Sep 23, 2020 3.950 4.110 3.800 3.800 63,484 -0.18(-4.52%)
Sep 22, 2020 4.010 4.070 3.860 3.980 149,578 +0.01(+0.25%)
Sep 21, 2020 4.010 4.079 3.800 3.970 106,083 -0.18(-4.34%)
Sep 18, 2020 4.210 4.240 4.010 4.150 119,500 -0.08(-1.89%)
Sep 17, 2020 4.330 4.450 4.200 4.230 52,305 -0.09(-2.08%)
Sep 16, 2020 4.220 4.520 4.120 4.320 115,077 +0.07(+1.65%)
Sep 15, 2020 4.330 4.470 4.150 4.250 96,407 +0.03(+0.71%)
Sep 14, 2020 3.800 4.275 3.800 4.220 127,040 +0.43(+11.35%)
Sep 11, 2020 3.900 4.018 3.750 3.790 72,200 -0.10(-2.57%)
Sep 10, 2020 4.190 4.210 3.860 3.890 146,457 -0.04(-1.02%)
Sep 09, 2020 3.880 4.120 3.720 3.930 169,580 +0.08(+2.08%)
Sep 08, 2020 3.880 3.980 3.770 3.850 103,790 +0.00(+0.00%)
Sep 04, 2020 4.070 4.100 3.600 3.850 307,200 -0.22(-5.41%)
Sep 03, 2020 4.240 4.330 3.910 4.070 199,227 -0.22(-5.13%)
Sep 02, 2020 4.330 4.370 4.160 4.290 133,210 -0.01(-0.23%)
Sep 01, 2020 4.150 4.340 4.040 4.300 132,272 +0.18(+4.37%)
Aug 31, 2020 4.100 4.170 3.850 4.120 251,561 -0.08(-1.90%)
Aug 28, 2020 4.260 4.380 4.040 4.200 163,200 -0.07(-1.64%)
Aug 27, 2020 4.490 4.600 4.120 4.270 264,817 -0.19(-4.26%)
Aug 26, 2020 4.870 4.900 4.420 4.460 649,721 -0.52(-10.44%)
Aug 25, 2020 5.110 5.210 4.850 4.980 601,168 -0.13(-2.54%)
Aug 24, 2020 5.650 5.650 4.860 5.110 283,874 -0.29(-5.37%)
Aug 21, 2020 5.600 5.760 5.350 5.400 114,300 -0.23(-4.09%)
Aug 20, 2020 5.610 5.740 5.320 5.630 190,276 +0.09(+1.62%)
Aug 19, 2020 5.090 5.580 5.090 5.540 280,526 +0.50(+9.92%)
Aug 18, 2020 5.000 5.180 4.810 5.040 156,760 +0.03(+0.60%)
Aug 17, 2020 5.200 5.230 4.750 5.010 170,494 -0.19(-3.65%)
Aug 14, 2020 5.260 5.350 5.130 5.200 120,900 -0.02(-0.38%)
Aug 13, 2020 5.200 5.372 5.061 5.220 148,142 +0.03(+0.58%)
Aug 12, 2020 5.280 5.500 5.000 5.190 209,284 -0.10(-1.89%)
Aug 11, 2020 5.590 6.000 5.190 5.290 529,514 -0.10(-1.86%)
Aug 10, 2020 4.890 5.400 4.770 5.390 387,669 +0.83(+18.20%)
Aug 07, 2020 4.490 4.990 4.290 4.560 360,500 +0.24(+5.56%)
Aug 06, 2020 4.310 4.450 4.250 4.320 106,412 +0.03(+0.70%)
Aug 05, 2020 4.470 4.560 4.010 4.290 270,188 -0.21(-4.67%)
Aug 04, 2020 4.300 4.580 4.120 4.500 255,561 +0.25(+5.88%)
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.