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 (%)
Mar 31, 2016 1.390 1.669 1.390 1.600 1,414,121 +0.22(+15.94%)
Mar 30, 2016 1.250 1.395 1.240 1.380 418,283 +0.14(+11.29%)
Mar 29, 2016 1.240 1.260 1.210 1.240 221,432 -0.01(-0.80%)
Mar 28, 2016 1.220 1.290 1.220 1.250 214,003 +0.03(+2.46%)
Mar 24, 2016 1.250 1.220 1.220 1.220 323,900 -0.03(-2.40%)
Mar 23, 2016 1.330 1.330 1.210 1.250 478,761 -0.08(-6.02%)
Mar 22, 2016 1.350 1.385 1.310 1.330 581,274 -0.02(-1.48%)
Mar 21, 2016 1.330 1.390 1.330 1.350 167,233 +0.03(+2.27%)
Mar 18, 2016 1.350 1.410 1.320 1.320 202,299 -0.04(-2.94%)
Mar 17, 2016 1.350 1.370 1.290 1.360 377,870 +0.00(+0.00%)
Mar 16, 2016 1.370 1.390 1.310 1.360 222,495 -0.01(-0.73%)
Mar 15, 2016 1.430 1.440 1.350 1.370 118,559 -0.05(-3.52%)
Mar 14, 2016 1.430 1.470 1.400 1.420 123,852 -0.02(-1.39%)
Mar 11, 2016 1.480 1.480 1.420 1.440 201,900 -0.01(-0.69%)
Mar 10, 2016 1.450 1.480 1.380 1.450 207,414 -0.02(-1.36%)
Mar 09, 2016 1.400 1.470 1.400 1.470 236,422 +0.06(+4.26%)
Mar 08, 2016 1.550 1.550 1.380 1.410 506,686 -0.10(-6.62%)
Mar 07, 2016 1.430 1.589 1.420 1.510 943,838 +0.11(+7.86%)
Mar 04, 2016 1.340 1.420 1.330 1.400 716,933 +0.10(+7.69%)
Mar 03, 2016 1.260 1.370 1.240 1.300 551,018 +0.06(+4.84%)
Mar 02, 2016 1.210 1.295 1.200 1.240 944,386 +0.04(+3.33%)
Mar 01, 2016 1.190 1.240 1.160 1.200 262,569 +0.03(+2.56%)
Feb 29, 2016 1.170 1.210 1.160 1.170 264,444 +0.00(+0.00%)
Feb 26, 2016 1.180 1.220 1.150 1.170 231,115 -0.01(-0.85%)
Feb 25, 2016 1.190 1.230 1.160 1.180 143,325 -0.02(-1.67%)
Feb 24, 2016 1.120 1.230 1.060 1.200 407,793 +0.06(+5.26%)
Feb 23, 2016 1.230 1.240 1.120 1.140 408,403 -0.12(-9.52%)
Feb 22, 2016 1.320 1.330 1.210 1.260 399,486 -0.04(-3.08%)
Feb 19, 2016 1.380 1.381 1.300 1.300 291,658 -0.07(-5.45%)
Feb 18, 2016 1.410 1.410 1.370 1.375 340,008 -0.03(-2.48%)
Feb 17, 2016 1.450 1.490 1.410 1.410 313,113 -0.04(-2.76%)
Feb 16, 2016 1.490 1.530 1.410 1.450 183,410 +0.00(+0.00%)
Feb 12, 2016 1.420 1.450 1.450 1.450 260,400 +0.05(+3.57%)
Feb 11, 2016 1.370 1.430 1.360 1.400 238,821 +0.02(+1.45%)
Feb 10, 2016 1.350 1.440 1.350 1.380 274,286 +0.05(+3.76%)
Feb 09, 2016 1.350 1.380 1.290 1.330 358,636 -0.02(-1.48%)
Feb 08, 2016 1.480 1.497 1.350 1.350 295,043 -0.11(-7.53%)
Feb 05, 2016 1.630 1.640 1.440 1.460 439,204 -0.12(-7.59%)
Feb 04, 2016 1.410 1.690 1.410 1.580 878,416 +0.30(+23.44%)
Feb 03, 2016 1.320 1.320 1.250 1.280 240,876 +0.00(+0.00%)
Feb 02, 2016 1.350 1.370 1.270 1.280 222,492 -0.08(-5.88%)
Feb 01, 2016 1.450 1.470 1.350 1.360 399,891 -0.05(-3.55%)
Jan 29, 2016 1.370 1.410 1.360 1.410 334,181 +0.05(+3.68%)
Jan 28, 2016 1.290 1.360 1.285 1.360 303,638 +0.08(+6.25%)
Jan 27, 2016 1.270 1.305 1.222 1.280 271,932 +0.04(+3.23%)
Jan 26, 2016 1.220 1.270 1.220 1.240 107,342 +0.02(+1.64%)
Jan 25, 2016 1.310 1.340 1.210 1.220 238,168 -0.05(-3.94%)
Jan 22, 2016 1.260 1.280 1.200 1.270 200,723 +0.10(+8.55%)
Jan 21, 2016 1.100 1.260 1.100 1.170 391,128 +0.12(+11.43%)
Jan 20, 2016 1.050 1.062 1.000 1.050 309,405 -0.03(-2.78%)
Jan 19, 2016 1.200 1.230 1.060 1.080 209,843 -0.10(-8.47%)
Jan 15, 2016 1.170 1.180 1.180 1.180 227,100 -0.02(-1.67%)
Jan 14, 2016 1.210 1.250 1.150 1.200 277,435 -0.02(-1.64%)
Jan 13, 2016 1.320 1.320 1.190 1.220 251,733 -0.03(-2.40%)
Jan 12, 2016 1.320 1.370 1.250 1.250 248,525 -0.05(-3.85%)
Jan 11, 2016 1.380 1.380 1.250 1.300 266,924 -0.05(-3.70%)
Jan 08, 2016 1.380 1.390 1.300 1.350 272,978 +0.09(+7.14%)
Jan 07, 2016 1.480 1.490 1.244 1.260 533,151 -0.20(-13.70%)
Jan 06, 2016 1.540 1.630 1.410 1.460 1,267,050 -0.02(-1.35%)
Jan 05, 2016 1.470 1.530 1.450 1.480 421,144 +0.03(+2.07%)
Jan 04, 2016 1.380 1.488 1.340 1.450 488,386 +0.05(+3.57%)
Dec 31, 2015 1.290 1.400 1.400 1.400 501,700 +0.09(+6.87%)
Dec 30, 2015 1.390 1.420 1.310 1.310 340,935 -0.08(-5.76%)
Dec 29, 2015 1.500 1.500 1.350 1.390 539,274 -0.05(-3.47%)
Dec 28, 2015 1.460 1.500 1.410 1.440 316,959 -0.02(-1.37%)
Dec 24, 2015 1.510 1.460 1.460 1.460 255,000 +0.08(+5.80%)
Dec 23, 2015 1.290 1.470 1.290 1.380 948,465 +0.11(+8.66%)
Dec 22, 2015 1.190 1.290 1.190 1.270 345,824 +0.03(+2.42%)
Dec 21, 2015 1.210 1.340 1.210 1.240 538,613 +0.05(+4.20%)
Dec 18, 2015 1.240 1.290 1.190 1.190 165,797 -0.06(-4.80%)
Dec 17, 2015 1.250 1.290 1.210 1.250 103,980 +0.00(+0.00%)
Dec 16, 2015 1.210 1.400 1.210 1.250 569,356 -0.02(-1.57%)
Dec 15, 2015 1.190 1.280 1.160 1.270 145,035 +0.07(+5.83%)
Dec 14, 2015 1.250 1.300 1.210 1.200 280,277 -0.08(-6.25%)
Dec 11, 2015 1.400 1.400 1.250 1.280 312,637 -0.10(-7.25%)
Dec 10, 2015 1.460 1.486 1.360 1.380 262,264 -0.06(-4.17%)
Dec 09, 2015 1.380 1.550 1.380 1.440 646,848 +0.07(+5.11%)
Dec 08, 2015 1.370 1.400 1.300 1.370 339,784 -0.01(-0.72%)
Dec 07, 2015 1.510 1.510 1.350 1.380 467,455 -0.13(-8.61%)
Dec 04, 2015 1.530 1.580 1.500 1.510 650,722 -0.01(-0.66%)
Dec 03, 2015 1.520 1.560 1.500 1.520 235,844 -0.01(-0.65%)
Dec 02, 2015 1.580 1.600 1.500 1.530 190,139 -0.07(-4.38%)
Dec 01, 2015 1.630 1.650 1.550 1.600 266,446 +0.02(+1.27%)
Nov 30, 2015 1.680 1.720 1.570 1.580 326,073 -0.10(-5.95%)
Nov 27, 2015 1.720 1.720 1.550 1.680 323,427 -0.07(-4.00%)
Nov 25, 2015 1.790 1.750 1.750 1.750 1,081,600 -0.04(-2.23%)
Nov 24, 2015 1.820 1.880 1.750 1.790 150,273 -0.05(-2.72%)
Nov 23, 2015 1.790 1.900 1.750 1.840 234,145 +0.04(+2.22%)
Nov 20, 2015 1.910 1.940 1.760 1.800 290,460 -0.15(-7.69%)
Nov 19, 2015 1.970 2.045 1.900 1.950 199,512 +0.05(+2.63%)
Nov 18, 2015 2.050 2.050 1.890 1.900 193,702 -0.08(-4.04%)
Nov 17, 2015 2.040 2.050 1.960 1.980 237,969 -0.01(-0.50%)
Nov 16, 2015 2.290 2.320 1.975 1.990 519,734 -0.33(-14.22%)
Nov 13, 2015 2.220 2.440 2.200 2.320 440,199 +0.11(+4.98%)
Nov 12, 2015 2.120 2.360 2.120 2.210 546,329 +0.04(+1.84%)
Nov 11, 2015 2.860 2.900 2.100 2.170 1,077,640 -0.62(-22.22%)
Nov 10, 2015 3.050 3.240 2.780 2.790 416,927 -0.25(-8.22%)
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.