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%)
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.