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, 2019 0.4700 0.5200 0.4600 0.5100 644,825 +0.05(+10.87%)
Sep 27, 2019 0.4980 0.4999 0.4600 0.4600 440,100 -0.03(-6.12%)
Sep 26, 2019 0.5000 0.5079 0.4692 0.4900 457,313 -0.00(-0.53%)
Sep 25, 2019 0.5050 0.5100 0.4809 0.4926 583,988 -0.01(-1.48%)
Sep 24, 2019 0.5300 0.5300 0.5000 0.5000 355,180 -0.01(-1.88%)
Sep 23, 2019 0.5200 0.5300 0.4950 0.5096 349,409 -0.00(-0.08%)
Sep 20, 2019 0.5300 0.5490 0.5091 0.5100 324,100 -0.01(-1.92%)
Sep 19, 2019 0.5500 0.5500 0.5200 0.5200 454,300 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5500 0.5200 0.5200 202,301 -0.02(-3.69%)
Sep 17, 2019 0.5500 0.5630 0.5300 0.5399 377,916 -0.00(-0.02%)
Sep 16, 2019 0.5461 0.5650 0.5350 0.5400 351,095 +0.01(+0.95%)
Sep 13, 2019 0.5400 0.5498 0.5100 0.5349 246,900 -0.01(-0.94%)
Sep 12, 2019 0.5050 0.5401 0.5000 0.5400 616,421 +0.01(+2.47%)
Sep 11, 2019 0.5099 0.5400 0.5010 0.5270 818,316 +0.02(+3.33%)
Sep 10, 2019 0.5400 0.5500 0.5000 0.5100 612,247 -0.02(-3.41%)
Sep 09, 2019 0.5559 0.5680 0.5222 0.5280 365,923 -0.02(-4.02%)
Sep 06, 2019 0.5500 0.5680 0.5400 0.5501 881,400 +0.00(+0.02%)
Sep 05, 2019 0.5500 0.5700 0.5200 0.5500 1,370,797 -0.06(-10.15%)
Sep 04, 2019 0.6220 0.6329 0.6030 0.6121 395,373 -0.02(-2.84%)
Sep 03, 2019 0.6400 0.6500 0.6200 0.6300 135,152 -0.03(-4.11%)
Aug 30, 2019 0.6800 0.6820 0.6300 0.6570 230,200 -0.02(-2.71%)
Aug 29, 2019 0.6364 0.6900 0.6150 0.6753 504,501 +0.05(+7.19%)
Aug 28, 2019 0.6400 0.6555 0.6031 0.6300 422,731 -0.01(-1.56%)
Aug 27, 2019 0.6100 0.6600 0.6000 0.6400 307,156 +0.03(+4.37%)
Aug 26, 2019 0.6011 0.6398 0.5950 0.6132 204,073 -0.00(-0.34%)
Aug 23, 2019 0.6316 0.6500 0.6010 0.6153 290,700 -0.00(-0.79%)
Aug 22, 2019 0.6570 0.6699 0.6200 0.6202 305,623 -0.04(-5.92%)
Aug 21, 2019 0.6877 0.6900 0.6511 0.6592 271,341 -0.02(-3.06%)
Aug 20, 2019 0.7000 0.7000 0.6800 0.6800 170,025 -0.02(-2.86%)
Aug 19, 2019 0.6800 0.7000 0.6700 0.7000 330,100 +0.05(+7.15%)
Aug 16, 2019 0.6300 0.6802 0.6300 0.6533 312,800 +0.01(+2.08%)
Aug 15, 2019 0.6400 0.6500 0.6200 0.6400 241,940 -0.00(-0.06%)
Aug 14, 2019 0.6600 0.6600 0.6200 0.6404 396,218 -0.02(-2.97%)
Aug 13, 2019 0.6700 0.6800 0.6500 0.6600 291,605 -0.01(-1.42%)
Aug 12, 2019 0.6810 0.6980 0.6650 0.6695 478,991 +0.00(+0.01%)
Aug 09, 2019 0.6900 0.7000 0.6611 0.6694 525,500 -0.05(-6.38%)
Aug 08, 2019 0.7040 0.7450 0.7024 0.7150 273,699 +0.01(+1.56%)
Aug 07, 2019 0.7100 0.7100 0.6830 0.7040 166,392 +0.01(+2.03%)
Aug 06, 2019 0.7100 0.7200 0.6900 0.6900 169,015 +0.00(+0.00%)
Aug 05, 2019 0.7100 0.7200 0.6900 0.6900 391,326 -0.03(-4.17%)
Aug 02, 2019 0.7300 0.7500 0.7120 0.7200 85,000 +0.01(+1.12%)
Aug 01, 2019 0.7500 0.7500 0.7120 0.7120 117,527 -0.02(-2.13%)
Jul 31, 2019 0.7500 0.7598 0.7275 0.7275 186,486 -0.01(-1.69%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7400 141,790 +0.01(+1.37%)
Jul 29, 2019 0.7485 0.7485 0.7281 0.7300 153,895 +0.00(+0.00%)
Jul 26, 2019 0.7420 0.7420 0.7261 0.7300 82,600 +0.00(+0.54%)
Jul 25, 2019 0.7300 0.7400 0.7257 0.7261 70,157 -0.01(-1.88%)
Jul 24, 2019 0.7500 0.7600 0.7200 0.7400 183,694 +0.00(+0.00%)
Jul 23, 2019 0.7300 0.7600 0.7300 0.7400 111,980 -0.02(-2.63%)
Jul 22, 2019 0.7400 0.7600 0.7400 0.7600 74,169 +0.02(+2.70%)
Jul 19, 2019 0.7500 0.7600 0.7386 0.7400 200,400 +0.00(+0.00%)
Jul 18, 2019 0.7300 0.7600 0.7300 0.7400 241,281 +0.01(+1.37%)
Jul 17, 2019 0.7100 0.7700 0.7100 0.7300 340,809 +0.01(+1.23%)
Jul 16, 2019 0.7401 0.7600 0.7100 0.7211 325,044 -0.03(-3.85%)
Jul 15, 2019 0.7700 0.7800 0.7450 0.7500 233,519 -0.02(-2.22%)
Jul 12, 2019 0.7850 0.7850 0.7670 0.7670 257,200 -0.00(-0.39%)
Jul 11, 2019 0.7800 0.7900 0.7700 0.7700 127,838 +0.00(+0.00%)
Jul 10, 2019 0.7800 0.8000 0.7600 0.7700 259,788 -0.00(-0.34%)
Jul 09, 2019 0.8000 0.8000 0.7621 0.7726 224,734 -0.01(-1.79%)
Jul 08, 2019 0.8250 0.8250 0.7816 0.7867 197,003 -0.03(-3.16%)
Jul 05, 2019 0.8400 0.8400 0.7911 0.8124 99,400 +0.02(+2.69%)
Jul 03, 2019 0.8000 0.8500 0.7910 0.7911 115,400 -0.01(-1.11%)
Jul 02, 2019 0.8247 0.8400 0.7900 0.8000 210,517 -0.01(-1.23%)
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.