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 29, 2020 2.290 2.357 2.260 2.340 79,600 +0.08(+3.54%)
May 28, 2020 2.480 2.500 2.250 2.260 182,102 -0.07(-3.00%)
May 27, 2020 2.490 2.512 2.110 2.330 242,292 -0.19(-7.54%)
May 26, 2020 2.520 2.600 2.460 2.520 104,074 +0.00(+0.00%)
May 22, 2020 2.500 2.525 2.400 2.520 106,800 +0.02(+0.80%)
May 21, 2020 2.610 2.640 2.500 2.500 187,990 -0.06(-2.34%)
May 20, 2020 2.710 2.720 2.520 2.560 146,239 -0.14(-5.19%)
May 19, 2020 2.580 2.750 2.570 2.700 184,797 +0.13(+5.06%)
May 18, 2020 2.670 2.740 2.500 2.570 153,592 +0.01(+0.39%)
May 15, 2020 2.390 2.570 2.250 2.560 172,200 +0.09(+3.64%)
May 14, 2020 2.610 2.680 2.340 2.470 338,961 -0.23(-8.52%)
May 13, 2020 3.100 3.170 2.500 2.700 442,815 -0.38(-12.34%)
May 12, 2020 2.860 3.200 2.800 3.080 498,372 +0.28(+10.00%)
May 11, 2020 2.460 2.890 2.450 2.800 519,101 +0.39(+16.18%)
May 08, 2020 2.240 2.450 2.221 2.410 248,900 +0.23(+10.55%)
May 07, 2020 2.400 2.540 2.150 2.180 232,692 -0.27(-11.02%)
May 06, 2020 2.000 2.540 1.870 2.450 641,204 +0.60(+32.43%)
May 05, 2020 1.849 1.997 1.820 1.850 60,803 +0.03(+1.65%)
May 04, 2020 1.780 1.890 1.780 1.820 71,054 +0.01(+0.55%)
May 01, 2020 1.850 1.890 1.800 1.810 92,300 -0.09(-4.74%)
Apr 30, 2020 2.100 2.100 1.810 1.900 144,721 -0.17(-8.21%)
Apr 29, 2020 2.140 2.330 1.910 2.070 504,429 +0.02(+0.98%)
Apr 28, 2020 1.550 2.270 1.510 2.050 837,989 +0.55(+36.67%)
Apr 27, 2020 1.360 1.520 1.300 1.500 295,177 +0.20(+15.38%)
Apr 24, 2020 1.260 1.360 1.130 1.300 185,200 +0.08(+6.56%)
Apr 23, 2020 1.220 1.230 1.160 1.220 86,569 +0.04(+3.39%)
Apr 22, 2020 1.170 1.250 1.160 1.180 118,581 +0.02(+1.72%)
Apr 21, 2020 1.310 1.310 1.120 1.160 275,319 -0.13(-10.08%)
Apr 20, 2020 1.300 1.340 1.250 1.290 144,040 +0.04(+3.20%)
Apr 17, 2020 1.280 1.310 1.240 1.250 73,900 +0.01(+0.81%)
Apr 16, 2020 1.250 1.320 1.220 1.240 81,340 -0.02(-1.59%)
Apr 15, 2020 1.300 1.320 1.230 1.260 160,781 -0.02(-1.56%)
Apr 14, 2020 1.260 1.350 1.257 1.280 118,958 +0.05(+4.07%)
Apr 13, 2020 1.250 1.260 1.200 1.230 67,715 +0.02(+1.65%)
Apr 09, 2020 1.250 1.297 1.210 1.210 133,100 +0.00(+0.00%)
Apr 08, 2020 1.260 1.280 1.200 1.210 133,704 -0.05(-3.97%)
Apr 07, 2020 1.200 1.280 1.200 1.260 126,089 +0.08(+6.78%)
Apr 06, 2020 1.220 1.240 1.130 1.180 165,074 +0.00(+0.00%)
Apr 03, 2020 1.180 1.220 1.150 1.180 52,900 +0.04(+3.51%)
Apr 02, 2020 1.120 1.189 1.100 1.140 96,893 +0.02(+1.79%)
Apr 01, 2020 1.190 1.200 1.100 1.120 88,688 -0.08(-6.67%)
Mar 31, 2020 1.080 1.240 1.080 1.200 161,655 +0.13(+12.15%)
Mar 30, 2020 1.050 1.120 1.020 1.070 231,975 -0.05(-4.46%)
Mar 27, 2020 1.270 1.270 1.100 1.120 175,700 -0.09(-7.44%)
Mar 26, 2020 1.300 1.320 1.210 1.210 257,363 -0.06(-4.72%)
Mar 25, 2020 1.210 1.390 1.110 1.270 363,986 +0.11(+9.48%)
Mar 24, 2020 1.190 1.260 1.050 1.160 254,921 -0.01(-0.85%)
Mar 23, 2020 1.170 1.200 1.100 1.170 47,532 -0.01(-0.85%)
Mar 20, 2020 1.190 1.200 1.100 1.180 141,400 +0.04(+3.51%)
Mar 19, 2020 1.120 1.250 1.070 1.140 190,068 +0.06(+5.56%)
Mar 18, 2020 1.240 1.270 1.000 1.080 276,334 -0.12(-10.00%)
Mar 17, 2020 1.390 1.470 1.030 1.200 286,953 -0.18(-13.04%)
Mar 16, 2020 1.640 1.690 1.320 1.380 271,802 -0.34(-19.77%)
Mar 13, 2020 2.030 2.050 1.690 1.720 197,400 -0.28(-14.00%)
Mar 12, 2020 2.000 2.070 1.900 2.000 262,795 -0.06(-2.91%)
Mar 11, 2020 2.060 2.100 2.010 2.060 84,350 -0.02(-0.96%)
Mar 10, 2020 2.180 2.270 2.040 2.080 140,887 +0.04(+1.96%)
Mar 09, 2020 2.230 2.380 2.040 2.040 154,606 -0.25(-10.92%)
Mar 06, 2020 2.410 2.430 2.280 2.290 121,900 -0.14(-5.76%)
Mar 05, 2020 2.480 2.489 2.400 2.430 54,100 -0.07(-2.80%)
Mar 04, 2020 2.700 2.700 2.492 2.500 108,642 +0.02(+0.81%)
Mar 03, 2020 2.430 2.670 2.380 2.480 237,763 +0.36(+16.98%)
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.