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 (%)
Jun 30, 2017 0.7000 0.7200 0.6695 0.6800 124,531 -0.02(-2.86%)
Jun 29, 2017 0.7000 0.7100 0.6503 0.7000 144,271 +0.02(+3.55%)
Jun 28, 2017 0.7000 0.7100 0.6500 0.6760 86,122 +0.01(+0.88%)
Jun 27, 2017 0.6720 0.6900 0.6255 0.6701 138,270 +0.03(+5.11%)
Jun 26, 2017 0.6760 0.6760 0.6250 0.6375 188,927 -0.01(-1.92%)
Jun 23, 2017 0.6700 0.6900 0.6500 0.6500 125,761 -0.03(-4.27%)
Jun 22, 2017 0.6520 0.7000 0.6400 0.6790 232,120 +0.03(+4.30%)
Jun 21, 2017 0.7055 0.7086 0.6500 0.6510 341,326 -0.05(-7.00%)
Jun 20, 2017 0.6892 0.7079 0.6850 0.7000 74,298 -0.00(-0.57%)
Jun 19, 2017 0.6800 0.7097 0.6800 0.7040 150,306 +0.01(+2.03%)
Jun 16, 2017 0.7100 0.7249 0.6800 0.6900 124,231 -0.02(-2.87%)
Jun 15, 2017 0.7100 0.7200 0.6900 0.7104 169,269 -0.01(-1.31%)
Jun 14, 2017 0.8000 0.8000 0.6900 0.7198 638,967 -0.06(-7.12%)
Jun 13, 2017 0.7422 0.7800 0.7200 0.7750 1,015,547 +0.05(+7.34%)
Jun 12, 2017 0.7200 0.7350 0.7000 0.7220 397,607 +0.03(+4.64%)
Jun 09, 2017 0.6896 0.7200 0.6802 0.6900 260,831 +0.01(+0.83%)
Jun 08, 2017 0.6700 0.6900 0.6501 0.6843 191,279 +0.01(+2.15%)
Jun 07, 2017 0.6600 0.6850 0.6600 0.6699 119,492 +0.00(+0.00%)
Jun 06, 2017 0.6600 0.6850 0.6600 0.6699 183,405 -0.00(-0.01%)
Jun 05, 2017 0.6600 0.6800 0.6450 0.6700 269,436 +0.02(+3.08%)
Jun 02, 2017 0.6150 0.6548 0.6120 0.6500 238,126 +0.03(+4.84%)
Jun 01, 2017 0.6100 0.6600 0.6100 0.6200 192,773 +0.01(+1.64%)
May 31, 2017 0.6400 0.6404 0.6100 0.6100 143,349 -0.01(-1.61%)
May 30, 2017 0.6500 0.6500 0.6100 0.6200 317,669 -0.03(-4.62%)
May 26, 2017 0.6301 0.6795 0.6247 0.6500 184,378 +0.02(+3.09%)
May 25, 2017 0.6400 0.6550 0.6301 0.6305 117,101 -0.01(-1.94%)
May 24, 2017 0.6500 0.6596 0.6308 0.6430 93,931 -0.01(-1.06%)
May 23, 2017 0.6400 0.6566 0.6300 0.6499 138,807 +0.02(+3.16%)
May 22, 2017 0.6800 0.6800 0.6300 0.6300 256,861 -0.02(-3.08%)
May 19, 2017 0.6845 0.6845 0.6400 0.6500 195,799 -0.00(-0.55%)
May 18, 2017 0.6500 0.6600 0.6400 0.6536 180,831 +0.00(+0.58%)
May 17, 2017 0.6850 0.6850 0.6405 0.6498 186,045 -0.01(-1.55%)
May 16, 2017 0.6900 0.6900 0.6499 0.6600 285,827 +0.01(+1.54%)
May 15, 2017 0.6500 0.6900 0.6400 0.6500 265,377 +0.00(+0.00%)
May 12, 2017 0.6600 0.6800 0.6500 0.6500 203,482 -0.00(-0.26%)
May 11, 2017 0.6600 0.6900 0.6500 0.6517 197,350 -0.01(-1.26%)
May 10, 2017 0.6888 0.6888 0.6301 0.6600 253,227 +0.00(+0.46%)
May 09, 2017 0.6900 0.6900 0.6500 0.6570 296,943 -0.01(-1.35%)
May 08, 2017 0.7100 0.7100 0.6600 0.6660 574,651 -0.01(-2.06%)
May 05, 2017 0.6897 0.7138 0.6720 0.6800 420,892 +0.00(+0.01%)
May 04, 2017 0.7350 0.7350 0.6700 0.6799 610,000 -0.04(-5.56%)
May 03, 2017 0.7200 0.7490 0.7000 0.7199 428,254 +0.00(+0.26%)
May 02, 2017 0.7100 0.7214 0.7100 0.7180 276,046 -0.01(-1.64%)
May 01, 2017 0.7399 0.7550 0.7100 0.7300 304,983 +0.00(+0.00%)
Apr 28, 2017 0.7580 0.7600 0.7210 0.7300 257,349 -0.03(-3.95%)
Apr 27, 2017 0.7800 0.7800 0.7600 0.7600 90,032 -0.01(-1.75%)
Apr 26, 2017 0.7500 0.7750 0.7420 0.7735 230,093 +0.03(+3.83%)
Apr 25, 2017 0.7500 0.7698 0.7420 0.7450 154,504 +0.00(+0.00%)
Apr 24, 2017 0.7900 0.7900 0.7450 0.7450 310,134 -0.03(-3.80%)
Apr 21, 2017 0.7600 0.7797 0.7420 0.7744 179,090 +0.01(+1.89%)
Apr 20, 2017 0.7700 0.7750 0.7550 0.7600 401,914 -0.01(-1.81%)
Apr 19, 2017 0.7900 0.8200 0.7700 0.7740 266,500 -0.02(-2.03%)
Apr 18, 2017 0.8140 0.8150 0.7603 0.7900 345,193 -0.01(-1.25%)
Apr 17, 2017 0.8310 0.8400 0.7920 0.8000 409,534 +0.02(+1.91%)
Apr 13, 2017 0.8100 0.8467 0.7800 0.7850 490,696 -0.03(-3.70%)
Apr 12, 2017 0.8400 0.8656 0.8000 0.8152 509,896 -0.01(-1.78%)
Apr 11, 2017 0.8500 0.8798 0.8115 0.8300 1,046,873 +0.02(+1.97%)
Apr 10, 2017 0.7695 0.8499 0.7635 0.8140 906,207 +0.05(+6.42%)
Apr 07, 2017 0.7800 0.8001 0.7600 0.7649 296,020 -0.04(-4.39%)
Apr 06, 2017 0.7800 0.8000 0.7600 0.8000 410,189 +0.03(+3.23%)
Apr 05, 2017 0.7800 0.8000 0.7700 0.7750 586,634 +0.02(+1.97%)
Apr 04, 2017 0.7709 0.7990 0.7600 0.7600 171,233 -0.01(-1.03%)
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.