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 21, 2021 7.480 7.480 7.480 0 +0.03(+0.40%)
Apr 20, 2021 7.360 7.460 6.950 7.450 167,885 +0.11(+1.50%)
Apr 19, 2021 7.690 7.780 7.190 7.340 199,976 -0.36(-4.68%)
Apr 16, 2021 7.850 8.040 7.660 7.700 115,600 -0.15(-1.91%)
Apr 15, 2021 8.080 8.380 7.710 7.850 201,339 -0.19(-2.36%)
Apr 14, 2021 8.430 8.550 8.000 8.040 149,061 -0.35(-4.17%)
Apr 13, 2021 8.130 8.450 7.850 8.390 98,477 +0.31(+3.84%)
Apr 12, 2021 8.510 8.600 8.050 8.080 167,941 -0.52(-6.05%)
Apr 09, 2021 8.790 8.790 8.470 8.600 111,400 -0.14(-1.60%)
Apr 08, 2021 8.390 8.800 8.390 8.740 104,814 +0.37(+4.42%)
Apr 07, 2021 8.850 8.850 8.280 8.370 112,347 -0.59(-6.58%)
Apr 06, 2021 8.710 9.040 8.550 8.960 182,110 +0.24(+2.75%)
Apr 05, 2021 9.350 9.400 8.440 8.720 324,776 -0.53(-5.73%)
Apr 01, 2021 9.280 9.600 8.920 9.250 429,100 +0.11(+1.20%)
Mar 31, 2021 9.040 9.300 8.650 9.140 483,928 +0.71(+8.42%)
Mar 30, 2021 7.900 8.600 7.630 8.430 258,103 +0.97(+13.00%)
Mar 29, 2021 7.750 8.140 7.460 7.460 185,869 -0.36(-4.60%)
Mar 26, 2021 8.290 8.490 7.600 7.820 114,000 -0.27(-3.34%)
Mar 25, 2021 7.520 8.160 7.270 8.090 162,520 +0.47(+6.17%)
Mar 24, 2021 8.190 8.700 7.610 7.620 183,383 -0.47(-5.81%)
Mar 23, 2021 8.680 8.750 7.980 8.090 192,433 -0.63(-7.22%)
Mar 22, 2021 8.750 8.890 8.450 8.720 80,046 +0.04(+0.46%)
Mar 19, 2021 8.340 8.990 8.260 8.680 174,000 +0.38(+4.58%)
Mar 18, 2021 9.100 9.360 8.300 8.300 200,337 -0.85(-9.29%)
Mar 17, 2021 8.780 9.400 8.660 9.150 178,802 +0.14(+1.55%)
Mar 16, 2021 9.500 9.530 8.850 9.010 218,835 -0.52(-5.46%)
Mar 15, 2021 9.710 9.900 9.370 9.530 194,978 -0.20(-2.06%)
Mar 12, 2021 9.540 9.800 9.350 9.730 155,100 +0.09(+0.93%)
Mar 11, 2021 9.250 9.650 9.010 9.640 157,934 +0.51(+5.59%)
Mar 10, 2021 9.260 9.660 8.720 9.130 189,103 -0.02(-0.22%)
Mar 09, 2021 8.980 9.300 8.720 9.150 137,521 +0.47(+5.41%)
Mar 08, 2021 8.290 9.330 7.900 8.680 343,608 +0.47(+5.72%)
Mar 05, 2021 8.030 8.250 6.625 8.210 389,400 +0.32(+4.06%)
Mar 04, 2021 8.730 8.990 7.630 7.890 395,245 -0.96(-10.85%)
Mar 03, 2021 9.680 9.710 8.670 8.850 345,339 -0.93(-9.51%)
Mar 02, 2021 9.500 9.940 9.420 9.780 702,486 +0.27(+2.84%)
Mar 01, 2021 8.590 9.540 8.527 9.510 366,133 +1.17(+14.03%)
Feb 26, 2021 7.880 8.440 7.620 8.340 415,300 +0.39(+4.91%)
Feb 25, 2021 8.460 8.800 7.800 7.950 387,087 -0.68(-7.88%)
Feb 24, 2021 8.710 9.030 8.400 8.630 252,458 +0.06(+0.70%)
Feb 23, 2021 8.620 8.820 7.590 8.570 498,503 -0.28(-3.16%)
Feb 22, 2021 9.360 9.410 8.830 8.850 445,331 -0.57(-6.05%)
Feb 19, 2021 8.790 9.890 8.530 9.420 774,300 +1.19(+14.46%)
Feb 18, 2021 8.770 8.770 8.070 8.230 555,168 -0.62(-7.01%)
Feb 17, 2021 9.122 9.178 8.710 8.850 320,175 -0.06(-0.67%)
Feb 16, 2021 9.810 9.900 8.730 8.910 811,654 -0.81(-8.33%)
Feb 12, 2021 9.360 9.980 9.050 9.720 702,800 +0.69(+7.64%)
Feb 11, 2021 11.01 11.01 8.850 9.030 1,152,729 -1.58(-14.89%)
Feb 10, 2021 12.00 12.20 10.05 10.61 1,678,018 -2.89(-21.41%)
Feb 09, 2021 13.20 13.69 12.81 13.50 712,816 +0.42(+3.21%)
Feb 08, 2021 12.80 13.38 12.72 13.08 548,611 +0.63(+5.06%)
Feb 05, 2021 12.12 12.94 11.74 12.45 728,600 +0.74(+6.32%)
Feb 04, 2021 11.59 11.82 11.35 11.71 373,322 +0.29(+2.54%)
Feb 03, 2021 11.41 11.74 11.05 11.42 308,956 +0.09(+0.79%)
Feb 02, 2021 11.15 11.52 10.65 11.33 431,433 +0.28(+2.53%)
Feb 01, 2021 11.25 11.28 10.48 11.05 531,640 +0.07(+0.64%)
Jan 29, 2021 10.96 11.55 10.67 10.98 543,000 -0.03(-0.27%)
Jan 28, 2021 11.08 11.60 10.76 11.01 427,248 -0.03(-0.27%)
Jan 27, 2021 11.42 11.77 10.56 11.04 757,627 -0.90(-7.54%)
Jan 26, 2021 11.85 12.09 11.63 11.94 778,726 -0.06(-0.50%)
Jan 25, 2021 12.74 13.00 11.26 12.00 1,299,620 -0.23(-1.88%)
Jan 22, 2021 11.87 12.27 11.42 12.23 1,335,500 +0.10(+0.82%)
Jan 21, 2021 12.00 12.27 11.51 12.13 650,319 +0.27(+2.28%)
Jan 20, 2021 12.13 12.67 11.20 11.86 734,374 -0.19(-1.58%)
Jan 19, 2021 12.09 12.38 11.57 12.05 538,311 +0.11(+0.92%)
Jan 15, 2021 12.00 12.34 10.82 11.94 572,200 -0.16(-1.32%)
Jan 14, 2021 13.42 13.49 11.93 12.10 429,813 -1.20(-9.02%)
Jan 13, 2021 12.52 13.37 12.12 13.30 614,151 +0.92(+7.43%)
Jan 12, 2021 12.86 13.47 12.05 12.38 494,492 -0.54(-4.18%)
Jan 11, 2021 12.72 14.29 12.63 12.92 464,394 -0.20(-1.52%)
Jan 08, 2021 14.52 14.99 12.62 13.12 560,400 -0.68(-4.93%)
Jan 07, 2021 12.85 15.28 12.60 13.80 1,006,502 +2.30(+20.00%)
Jan 06, 2021 10.69 11.68 10.69 11.50 497,030 +0.81(+7.58%)
Jan 05, 2021 10.16 11.18 10.16 10.69 262,503 +0.46(+4.50%)
Jan 04, 2021 10.85 10.90 10.03 10.23 320,511 -0.47(-4.39%)
Dec 31, 2020 10.70 10.70 10.70 420,084 -0.28(-2.55%)
Dec 30, 2020 9.820 11.20 9.730 10.98 420,084 +1.27(+13.08%)
Dec 29, 2020 10.06 10.14 9.630 9.710 210,107 -0.38(-3.77%)
Dec 28, 2020 10.08 10.40 9.700 10.09 163,845 +0.24(+2.44%)
Dec 24, 2020 10.69 10.89 9.700 9.850 179,700 -0.61(-5.83%)
Dec 23, 2020 10.02 10.56 10.02 10.46 330,536 +0.76(+7.84%)
Dec 22, 2020 8.980 9.750 8.910 9.700 382,014 +1.11(+12.92%)
Dec 21, 2020 7.600 8.630 7.300 8.590 415,319 +0.79(+10.13%)
Dec 18, 2020 7.730 8.090 7.630 7.800 120,400 +0.17(+2.23%)
Dec 17, 2020 7.580 7.800 7.310 7.630 149,756 +0.23(+3.11%)
Dec 16, 2020 7.470 7.600 7.210 7.400 105,556 +0.05(+0.68%)
Dec 15, 2020 7.640 7.740 7.180 7.350 127,962 -0.10(-1.34%)
Dec 14, 2020 7.480 7.720 7.291 7.450 160,214 +0.05(+0.68%)
Dec 11, 2020 7.500 7.850 7.300 7.400 67,400 -0.22(-2.89%)
Dec 10, 2020 7.190 7.690 7.090 7.620 91,597 +0.25(+3.39%)
Dec 09, 2020 7.900 8.290 7.180 7.370 433,267 -0.51(-6.47%)
Dec 08, 2020 7.790 7.980 7.590 7.880 164,549 -0.01(-0.13%)
Dec 07, 2020 7.930 8.070 7.650 7.890 152,779 +0.05(+0.64%)
Dec 04, 2020 7.880 8.100 7.620 7.840 230,200 +0.06(+0.77%)
Dec 03, 2020 7.660 8.000 7.500 7.780 161,097 +0.24(+3.18%)
Dec 02, 2020 7.920 8.160 7.230 7.540 324,244 -0.48(-5.99%)
Dec 01, 2020 8.400 8.770 7.970 8.020 324,451 -0.03(-0.37%)
Nov 30, 2020 7.880 8.380 7.700 8.050 319,389 +0.25(+3.21%)
Nov 27, 2020 7.600 7.990 7.340 7.800 185,800 +0.31(+4.14%)
Nov 25, 2020 7.220 7.490 6.885 7.490 185,800 +0.28(+3.88%)
Nov 24, 2020 7.170 7.800 6.910 7.210 387,388 +0.36(+5.26%)
Nov 23, 2020 6.580 6.880 6.410 6.850 233,205 +0.32(+4.90%)
Nov 20, 2020 6.830 6.930 6.410 6.530 166,300 -0.32(-4.67%)
Nov 19, 2020 6.400 6.850 6.000 6.850 330,244 +0.51(+8.04%)
Nov 18, 2020 6.310 6.700 6.180 6.340 376,169 +0.12(+1.93%)
Nov 17, 2020 5.830 6.700 5.740 6.220 407,053 +0.30(+5.07%)
Nov 16, 2020 5.990 6.150 5.670 5.920 181,066 +0.22(+3.86%)
Nov 13, 2020 5.400 5.800 5.350 5.700 203,900 +0.44(+8.37%)
Nov 12, 2020 5.150 5.620 5.020 5.260 198,479 +0.16(+3.14%)
Nov 11, 2020 5.250 5.360 4.900 5.100 262,049 -0.35(-6.42%)
Nov 10, 2020 5.110 5.610 5.030 5.450 176,334 +0.49(+9.88%)
Nov 09, 2020 5.090 5.400 4.910 4.960 66,723 +0.20(+4.20%)
Nov 06, 2020 4.870 4.936 4.710 4.760 39,700 -0.10(-2.06%)
Nov 05, 2020 4.780 5.026 4.690 4.860 94,043 +0.18(+3.85%)
Nov 04, 2020 5.120 5.130 4.650 4.680 108,428 -0.44(-8.59%)
Nov 03, 2020 5.000 5.310 4.950 5.120 94,023 +0.25(+5.13%)
Nov 02, 2020 4.660 4.920 4.650 4.870 78,769 +0.27(+5.87%)
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%)
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.