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 (%)
Dec 30, 2016 0.6801 0.6801 0.6801 0 -0.04(-5.08%)
Dec 29, 2016 0.7500 0.7555 0.7100 0.7165 479,378 -0.02(-3.18%)
Dec 28, 2016 0.7500 0.7645 0.7360 0.7400 430,947 -0.01(-1.37%)
Dec 27, 2016 0.7600 0.7760 0.7500 0.7503 437,195 -0.03(-3.31%)
Dec 23, 2016 0.7760 0.7760 0.7760 0 +0.01(+1.09%)
Dec 22, 2016 0.7600 0.7806 0.7600 0.7676 132,561 +0.01(+0.92%)
Dec 21, 2016 0.7800 0.7900 0.7600 0.7606 298,749 -0.00(-0.56%)
Dec 20, 2016 0.7856 0.8000 0.7600 0.7649 466,811 -0.02(-1.94%)
Dec 19, 2016 0.8010 0.8591 0.7700 0.7800 372,836 -0.03(-4.13%)
Dec 16, 2016 0.8520 0.8900 0.8136 0.8136 271,883 -0.05(-5.40%)
Dec 15, 2016 0.8800 0.8821 0.8495 0.8600 364,562 -0.02(-2.60%)
Dec 14, 2016 0.9100 0.9174 0.8800 0.8830 223,587 -0.03(-3.76%)
Dec 13, 2016 0.9200 0.9399 0.9100 0.9175 142,995 -0.01(-1.33%)
Dec 12, 2016 0.9700 0.9700 0.9001 0.9299 217,261 -0.03(-3.34%)
Dec 09, 2016 0.9210 0.9670 0.9200 0.9620 217,505 +0.05(+5.70%)
Dec 08, 2016 0.9500 0.9825 0.9101 0.9101 265,111 -0.04(-4.20%)
Dec 07, 2016 0.9700 0.9799 0.9121 0.9500 286,038 +0.00(+0.17%)
Dec 06, 2016 0.9200 0.9600 0.9101 0.9484 197,029 +0.03(+2.98%)
Dec 05, 2016 0.9500 0.9680 0.9123 0.9210 203,869 -0.03(-3.00%)
Dec 02, 2016 0.9000 0.9495 0.9000 0.9495 215,239 +0.05(+5.50%)
Dec 01, 2016 0.8820 0.9199 0.8820 0.9000 121,993 +0.01(+1.12%)
Nov 30, 2016 0.8669 0.8987 0.8669 0.8900 123,892 +0.01(+1.34%)
Nov 29, 2016 0.9000 0.9100 0.8500 0.8782 404,805 -0.01(-1.10%)
Nov 28, 2016 0.9010 0.9100 0.8700 0.8880 80,557 -0.02(-2.42%)
Nov 25, 2016 0.9040 0.9500 0.8300 0.9100 381,624 -0.01(-0.98%)
Nov 23, 2016 0.9190 0.9190 0.9190 0 +0.01(+1.54%)
Nov 22, 2016 0.9390 0.9400 0.9050 0.9051 75,839 -0.01(-0.55%)
Nov 21, 2016 0.9400 0.9400 0.9000 0.9101 194,767 -0.02(-2.49%)
Nov 18, 2016 0.9580 0.9598 0.9010 0.9333 195,187 +0.02(+2.22%)
Nov 17, 2016 0.9100 0.9800 0.9000 0.9130 401,577 -0.01(-1.29%)
Nov 16, 2016 0.9163 0.9500 0.8753 0.9249 198,980 +0.01(+1.09%)
Nov 15, 2016 0.9700 0.9799 0.9000 0.9149 203,869 -0.06(-5.68%)
Nov 14, 2016 0.9450 0.9750 0.9101 0.9700 383,181 +0.06(+6.59%)
Nov 11, 2016 0.8820 0.9200 0.8606 0.9100 237,660 +0.01(+1.20%)
Nov 10, 2016 0.9350 0.9350 0.8639 0.8992 319,710 -0.04(-3.83%)
Nov 09, 2016 0.8600 0.9449 0.8500 0.9350 677,533 +0.06(+7.15%)
Nov 08, 2016 0.8200 0.8800 0.8200 0.8726 188,259 +0.06(+7.72%)
Nov 07, 2016 0.8400 0.8599 0.8051 0.8101 161,916 +0.01(+1.26%)
Nov 04, 2016 0.8000 0.8380 0.7600 0.8000 527,367 +0.02(+2.56%)
Nov 03, 2016 0.8400 0.8750 0.7500 0.7800 633,994 -0.07(-8.24%)
Nov 02, 2016 0.9414 0.9414 0.8355 0.8500 262,499 +0.02(+1.80%)
Nov 01, 2016 0.8800 0.8800 0.8300 0.8350 548,907 -0.05(-5.11%)
Oct 31, 2016 0.9400 0.9550 0.8702 0.8800 309,752 -0.05(-5.39%)
Oct 28, 2016 0.9900 1.010 0.8701 0.9301 1,557,445 -0.07(-6.99%)
Oct 27, 2016 1.030 1.050 1.000 1.000 437,047 -0.03(-2.91%)
Oct 26, 2016 1.050 1.070 1.000 1.030 902,477 -0.02(-1.90%)
Oct 25, 2016 1.070 1.070 1.050 1.050 374,531 -0.03(-2.78%)
Oct 24, 2016 1.090 1.090 1.060 1.080 258,980 -0.02(-1.82%)
Oct 21, 2016 1.080 1.110 1.060 1.100 256,806 +0.01(+0.92%)
Oct 20, 2016 1.180 1.180 1.070 1.090 406,722 -0.02(-1.80%)
Oct 19, 2016 1.100 1.190 1.000 1.110 2,469,517 +0.01(+0.91%)
Oct 18, 2016 1.280 1.290 1.090 1.100 2,070,495 -0.23(-17.29%)
Oct 17, 2016 1.350 1.380 1.320 1.330 132,942 -0.02(-1.48%)
Oct 14, 2016 1.340 1.375 1.320 1.350 146,146 +0.03(+2.27%)
Oct 13, 2016 1.360 1.360 1.300 1.320 218,856 -0.04(-2.94%)
Oct 12, 2016 1.400 1.400 1.350 1.360 188,826 +0.00(+0.00%)
Oct 11, 2016 1.400 1.400 1.350 1.360 146,123 -0.03(-2.16%)
Oct 10, 2016 1.430 1.430 1.360 1.390 179,078 -0.03(-2.11%)
Oct 07, 2016 1.440 1.480 1.400 1.420 153,458 -0.03(-2.07%)
Oct 06, 2016 1.400 1.470 1.380 1.450 718,846 +0.08(+5.84%)
Oct 05, 2016 1.300 1.440 1.300 1.370 363,775 +0.07(+5.38%)
Oct 04, 2016 1.330 1.390 1.300 1.300 348,518 -0.03(-2.26%)
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.