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 (%)
Sep 30, 2016 1.380 1.430 1.350 1.370 179,473 -0.01(-0.72%)
Sep 29, 2016 1.360 1.400 1.346 1.380 109,186 +0.03(+2.22%)
Sep 28, 2016 1.370 1.410 1.310 1.350 330,724 -0.01(-0.74%)
Sep 27, 2016 1.340 1.380 1.340 1.360 137,246 +0.01(+0.74%)
Sep 26, 2016 1.390 1.390 1.330 1.350 215,692 -0.04(-2.88%)
Sep 23, 2016 1.390 1.420 1.380 1.390 80,102 +0.00(+0.00%)
Sep 22, 2016 1.420 1.427 1.380 1.390 192,817 -0.04(-2.80%)
Sep 21, 2016 1.340 1.430 1.335 1.430 167,034 +0.10(+7.52%)
Sep 20, 2016 1.350 1.350 1.330 1.330 269,157 +0.00(+0.00%)
Sep 19, 2016 1.400 1.400 1.320 1.330 430,753 -0.07(-5.00%)
Sep 16, 2016 1.400 1.410 1.400 1.400 241,207 +0.00(+0.00%)
Sep 15, 2016 1.410 1.440 1.400 1.400 237,905 -0.01(-0.71%)
Sep 14, 2016 1.410 1.430 1.410 1.410 119,657 -0.02(-1.40%)
Sep 13, 2016 1.450 1.450 1.410 1.430 194,897 +0.00(+0.00%)
Sep 12, 2016 1.410 1.470 1.410 1.430 157,438 +0.02(+1.42%)
Sep 09, 2016 1.480 1.516 1.410 1.410 329,887 -0.07(-4.73%)
Sep 08, 2016 1.470 1.490 1.460 1.480 256,485 +0.00(+0.00%)
Sep 07, 2016 1.560 1.620 1.460 1.480 966,750 -0.09(-5.73%)
Sep 06, 2016 1.640 1.680 1.570 1.570 313,646 -0.07(-4.27%)
Sep 02, 2016 1.680 1.640 1.640 1.640 195,200 -0.05(-2.96%)
Sep 01, 2016 1.690 1.720 1.675 1.690 204,486 -0.02(-1.17%)
Aug 31, 2016 1.720 1.740 1.680 1.710 221,810 +0.01(+0.59%)
Aug 30, 2016 1.750 1.800 1.657 1.700 366,548 -0.03(-1.73%)
Aug 29, 2016 1.680 1.750 1.620 1.730 239,822 +0.02(+1.17%)
Aug 26, 2016 1.720 1.786 1.680 1.710 268,642 +0.00(+0.00%)
Aug 25, 2016 1.720 1.780 1.650 1.710 375,765 -0.03(-1.72%)
Aug 24, 2016 1.890 1.890 1.690 1.740 1,033,581 -0.15(-7.94%)
Aug 23, 2016 1.600 1.970 1.580 1.890 3,690,028 +0.30(+18.87%)
Aug 22, 2016 1.580 1.600 1.560 1.590 731,931 +0.04(+2.58%)
Aug 19, 2016 1.550 1.580 1.530 1.550 286,172 +0.01(+0.65%)
Aug 18, 2016 1.500 1.580 1.500 1.540 512,199 +0.04(+2.67%)
Aug 17, 2016 1.520 1.530 1.500 1.500 241,403 -0.03(-1.96%)
Aug 16, 2016 1.520 1.540 1.520 1.530 345,496 +0.01(+0.66%)
Aug 15, 2016 1.500 1.520 1.500 1.520 190,563 +0.02(+1.33%)
Aug 12, 2016 1.520 1.525 1.500 1.500 342,156 -0.02(-1.32%)
Aug 11, 2016 1.500 1.520 1.480 1.520 343,151 +0.04(+2.70%)
Aug 10, 2016 1.490 1.500 1.460 1.480 154,782 -0.02(-1.33%)
Aug 09, 2016 1.500 1.520 1.450 1.500 272,695 +0.02(+1.35%)
Aug 08, 2016 1.490 1.500 1.480 1.480 142,102 +0.02(+1.37%)
Aug 05, 2016 1.450 1.500 1.450 1.460 227,450 -0.01(-0.68%)
Aug 04, 2016 1.520 1.530 1.460 1.470 253,481 -0.05(-3.29%)
Aug 03, 2016 1.460 1.530 1.460 1.520 214,802 +0.06(+4.11%)
Aug 02, 2016 1.560 1.580 1.452 1.460 339,200 -0.09(-5.81%)
Aug 01, 2016 1.550 1.570 1.540 1.550 407,436 +0.00(+0.00%)
Jul 29, 2016 1.510 1.570 1.510 1.550 369,455 +0.02(+1.31%)
Jul 28, 2016 1.520 1.560 1.495 1.530 345,746 +0.03(+2.00%)
Jul 27, 2016 1.530 1.550 1.470 1.500 241,147 -0.04(-2.60%)
Jul 26, 2016 1.520 1.540 1.500 1.540 213,852 +0.00(+0.00%)
Jul 25, 2016 1.530 1.540 1.500 1.540 222,755 +0.02(+1.32%)
Jul 22, 2016 1.480 1.530 1.480 1.520 249,472 +0.04(+2.70%)
Jul 21, 2016 1.470 1.500 1.460 1.480 392,694 +0.02(+1.37%)
Jul 20, 2016 1.480 1.520 1.460 1.460 603,656 +0.01(+0.69%)
Jul 19, 2016 1.360 1.480 1.360 1.450 1,040,407 +0.07(+5.07%)
Jul 18, 2016 1.350 1.390 1.340 1.380 303,295 +0.03(+2.22%)
Jul 15, 2016 1.380 1.420 1.350 1.350 538,254 -0.03(-2.17%)
Jul 14, 2016 1.370 1.400 1.370 1.380 134,355 +0.01(+0.73%)
Jul 13, 2016 1.360 1.400 1.350 1.370 85,124 -0.01(-0.72%)
Jul 12, 2016 1.370 1.400 1.360 1.380 281,767 +0.04(+2.99%)
Jul 11, 2016 1.340 1.370 1.340 1.340 180,999 -0.01(-0.74%)
Jul 08, 2016 1.350 1.370 1.350 1.350 116,021 +0.00(+0.00%)
Jul 07, 2016 1.350 1.370 1.320 1.350 91,219 +0.02(+1.50%)
Jul 05, 2016 1.380 1.410 1.310 1.330 151,606 -0.07(-5.00%)
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.