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 (%)
May 31, 2018 1.630 1.630 1.570 1.580 474,276 -0.04(-2.47%)
May 30, 2018 1.680 1.690 1.540 1.620 657,664 -0.03(-1.82%)
May 29, 2018 1.740 1.740 1.610 1.650 961,117 -0.05(-2.94%)
May 25, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
May 24, 2018 1.440 1.616 1.440 1.600 2,428,215 +0.16(+11.11%)
May 23, 2018 1.470 1.470 1.440 1.440 314,800 -0.02(-1.37%)
May 22, 2018 1.480 1.490 1.450 1.460 477,496 +0.00(+0.00%)
May 21, 2018 1.500 1.520 1.430 1.460 642,949 -0.03(-2.01%)
May 18, 2018 1.480 1.530 1.460 1.490 1,453,856 +0.06(+4.20%)
May 17, 2018 1.410 1.450 1.400 1.430 895,308 +0.04(+2.88%)
May 16, 2018 1.410 1.420 1.350 1.390 535,070 +0.00(+0.00%)
May 15, 2018 1.360 1.400 1.321 1.390 492,194 +0.02(+1.46%)
May 14, 2018 1.360 1.380 1.330 1.370 375,659 +0.02(+1.48%)
May 11, 2018 1.370 1.380 1.290 1.350 473,465 +0.00(+0.00%)
May 10, 2018 1.370 1.389 1.340 1.350 345,310 -0.02(-1.46%)
May 09, 2018 1.380 1.380 1.350 1.370 337,634 -0.02(-1.44%)
May 08, 2018 1.410 1.420 1.370 1.390 364,770 -0.01(-0.36%)
May 07, 2018 1.420 1.430 1.380 1.395 424,628 +0.02(+1.82%)
May 04, 2018 1.390 1.391 1.340 1.370 636,938 -0.01(-0.72%)
May 03, 2018 1.380 1.450 1.360 1.380 731,886 -0.02(-1.43%)
May 02, 2018 1.320 1.410 1.310 1.400 795,078 +0.08(+6.06%)
May 01, 2018 1.400 1.420 1.260 1.320 1,616,979 -0.08(-5.71%)
Apr 30, 2018 1.460 1.460 1.360 1.400 894,199 +0.00(+0.00%)
Apr 27, 2018 1.440 1.440 1.350 1.400 849,682 -0.05(-3.45%)
Apr 26, 2018 1.460 1.470 1.380 1.450 979,599 +0.01(+0.69%)
Apr 25, 2018 1.490 1.530 1.430 1.440 596,718 -0.06(-4.00%)
Apr 24, 2018 1.550 1.570 1.460 1.500 979,276 -0.03(-1.96%)
Apr 23, 2018 1.530 1.560 1.460 1.530 501,895 +0.03(+2.00%)
Apr 20, 2018 1.500 1.510 1.420 1.500 590,612 +0.01(+0.67%)
Apr 19, 2018 1.510 1.530 1.440 1.490 806,198 -0.04(-2.61%)
Apr 18, 2018 1.530 1.660 1.510 1.530 1,436,695 -0.02(-1.29%)
Apr 17, 2018 1.460 1.570 1.350 1.550 1,858,894 +0.08(+5.44%)
Apr 16, 2018 1.720 1.740 1.421 1.470 3,276,394 -0.28(-16.00%)
Apr 13, 2018 1.840 1.840 1.600 1.750 2,277,897 -0.07(-3.85%)
Apr 12, 2018 1.700 1.850 1.652 1.820 3,156,838 +0.17(+10.30%)
Apr 11, 2018 1.530 1.670 1.500 1.650 2,387,668 +0.15(+10.00%)
Apr 10, 2018 1.450 1.530 1.430 1.500 1,283,332 +0.07(+4.90%)
Apr 09, 2018 1.500 1.520 1.400 1.430 1,226,137 -0.01(-0.69%)
Apr 06, 2018 1.450 1.500 1.330 1.440 2,446,989 -0.07(-4.64%)
Apr 05, 2018 1.260 1.530 1.260 1.510 4,144,173 +0.27(+21.77%)
Apr 04, 2018 1.170 1.250 1.140 1.240 664,198 +0.05(+4.20%)
Apr 03, 2018 1.190 1.220 1.170 1.190 633,291 +0.01(+0.85%)
Apr 02, 2018 1.160 1.200 1.140 1.180 656,070 +0.03(+3.06%)
Mar 29, 2018 1.145 1.145 1.145 0 -0.02(-2.14%)
Mar 28, 2018 1.200 1.240 1.140 1.170 952,977 -0.04(-3.31%)
Mar 27, 2018 1.200 1.250 1.160 1.210 1,562,595 +0.05(+4.31%)
Mar 26, 2018 1.200 1.200 1.130 1.160 824,941 -0.04(-3.33%)
Mar 23, 2018 1.180 1.220 1.110 1.200 1,279,895 +0.04(+3.44%)
Mar 22, 2018 1.160 1.180 1.090 1.160 1,003,966 +0.01(+0.88%)
Mar 21, 2018 1.150 1.180 1.130 1.150 1,710,087 +0.02(+1.77%)
Mar 20, 2018 1.040 1.150 1.040 1.130 1,195,787 +0.08(+7.62%)
Mar 19, 2018 1.070 1.120 1.030 1.050 1,927,304 +0.00(+0.00%)
Mar 16, 2018 0.9942 1.050 0.9652 1.050 1,185,793 +0.06(+6.05%)
Mar 15, 2018 0.9900 1.010 0.9340 0.9901 491,418 +0.03(+3.14%)
Mar 14, 2018 0.9900 1.040 0.9440 0.9600 1,203,903 -0.03(-2.82%)
Mar 13, 2018 0.9900 1.020 0.9423 0.9879 763,430 +0.00(+0.04%)
Mar 12, 2018 0.9720 1.010 0.9494 0.9875 1,073,740 +0.07(+7.79%)
Mar 09, 2018 0.9300 0.9400 0.9000 0.9161 487,155 -0.01(-1.49%)
Mar 08, 2018 0.9400 0.9499 0.9010 0.9300 624,250 +0.01(+1.09%)
Mar 07, 2018 0.9100 0.9200 1,354,888 -0.06(-6.17%)
Mar 06, 2018 0.9500 1.030 0.9400 0.9805 1,798,530 +0.05(+5.87%)
Mar 05, 2018 0.8970 0.9699 0.8618 0.9261 1,054,500 +0.04(+4.63%)
Mar 02, 2018 0.8500 0.9000 0.8279 0.8851 511,081 -0.01(-1.18%)
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.