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, 2020 4.800 5.060 4.710 4.760 199,354 +0.01(+0.21%)
Sep 29, 2020 4.620 4.850 4.520 4.750 136,366 +0.10(+2.15%)
Sep 28, 2020 4.190 4.730 4.190 4.650 159,189 +0.51(+12.32%)
Sep 25, 2020 3.990 4.270 3.960 4.140 76,500 +0.14(+3.50%)
Sep 24, 2020 3.810 4.180 3.660 4.000 131,823 +0.20(+5.26%)
Sep 23, 2020 3.950 4.110 3.800 3.800 63,484 -0.18(-4.52%)
Sep 22, 2020 4.010 4.070 3.860 3.980 149,578 +0.01(+0.25%)
Sep 21, 2020 4.010 4.079 3.800 3.970 106,083 -0.18(-4.34%)
Sep 18, 2020 4.210 4.240 4.010 4.150 119,500 -0.08(-1.89%)
Sep 17, 2020 4.330 4.450 4.200 4.230 52,305 -0.09(-2.08%)
Sep 16, 2020 4.220 4.520 4.120 4.320 115,077 +0.07(+1.65%)
Sep 15, 2020 4.330 4.470 4.150 4.250 96,407 +0.03(+0.71%)
Sep 14, 2020 3.800 4.275 3.800 4.220 127,040 +0.43(+11.35%)
Sep 11, 2020 3.900 4.018 3.750 3.790 72,200 -0.10(-2.57%)
Sep 10, 2020 4.190 4.210 3.860 3.890 146,457 -0.04(-1.02%)
Sep 09, 2020 3.880 4.120 3.720 3.930 169,580 +0.08(+2.08%)
Sep 08, 2020 3.880 3.980 3.770 3.850 103,790 +0.00(+0.00%)
Sep 04, 2020 4.070 4.100 3.600 3.850 307,200 -0.22(-5.41%)
Sep 03, 2020 4.240 4.330 3.910 4.070 199,227 -0.22(-5.13%)
Sep 02, 2020 4.330 4.370 4.160 4.290 133,210 -0.01(-0.23%)
Sep 01, 2020 4.150 4.340 4.040 4.300 132,272 +0.18(+4.37%)
Aug 31, 2020 4.100 4.170 3.850 4.120 251,561 -0.08(-1.90%)
Aug 28, 2020 4.260 4.380 4.040 4.200 163,200 -0.07(-1.64%)
Aug 27, 2020 4.490 4.600 4.120 4.270 264,817 -0.19(-4.26%)
Aug 26, 2020 4.870 4.900 4.420 4.460 649,721 -0.52(-10.44%)
Aug 25, 2020 5.110 5.210 4.850 4.980 601,168 -0.13(-2.54%)
Aug 24, 2020 5.650 5.650 4.860 5.110 283,874 -0.29(-5.37%)
Aug 21, 2020 5.600 5.760 5.350 5.400 114,300 -0.23(-4.09%)
Aug 20, 2020 5.610 5.740 5.320 5.630 190,276 +0.09(+1.62%)
Aug 19, 2020 5.090 5.580 5.090 5.540 280,526 +0.50(+9.92%)
Aug 18, 2020 5.000 5.180 4.810 5.040 156,760 +0.03(+0.60%)
Aug 17, 2020 5.200 5.230 4.750 5.010 170,494 -0.19(-3.65%)
Aug 14, 2020 5.260 5.350 5.130 5.200 120,900 -0.02(-0.38%)
Aug 13, 2020 5.200 5.372 5.061 5.220 148,142 +0.03(+0.58%)
Aug 12, 2020 5.280 5.500 5.000 5.190 209,284 -0.10(-1.89%)
Aug 11, 2020 5.590 6.000 5.190 5.290 529,514 -0.10(-1.86%)
Aug 10, 2020 4.890 5.400 4.770 5.390 387,669 +0.83(+18.20%)
Aug 07, 2020 4.490 4.990 4.290 4.560 360,500 +0.24(+5.56%)
Aug 06, 2020 4.310 4.450 4.250 4.320 106,412 +0.03(+0.70%)
Aug 05, 2020 4.470 4.560 4.010 4.290 270,188 -0.21(-4.67%)
Aug 04, 2020 4.300 4.580 4.120 4.500 255,561 +0.25(+5.88%)
Aug 03, 2020 4.030 4.250 4.030 4.250 119,113 +0.24(+5.99%)
Jul 31, 2020 4.050 4.390 3.980 4.010 143,300 -0.17(-4.07%)
Jul 30, 2020 3.870 4.200 3.710 4.180 323,524 +0.31(+8.01%)
Jul 29, 2020 3.610 3.920 3.575 3.870 175,975 +0.15(+4.03%)
Jul 28, 2020 3.760 3.760 3.554 3.720 70,681 -0.05(-1.33%)
Jul 27, 2020 3.900 4.030 3.665 3.770 130,704 -0.08(-2.08%)
Jul 24, 2020 3.950 4.050 3.780 3.850 117,900 -0.08(-2.04%)
Jul 23, 2020 3.960 4.100 3.890 3.930 185,099 +0.00(+0.00%)
Jul 22, 2020 3.600 4.200 3.600 3.930 531,897 +0.34(+9.47%)
Jul 21, 2020 3.410 3.670 3.361 3.590 197,138 +0.22(+6.53%)
Jul 20, 2020 3.360 3.410 3.250 3.370 94,422 -0.04(-1.17%)
Jul 17, 2020 3.470 3.530 3.380 3.410 145,600 -0.06(-1.73%)
Jul 16, 2020 3.350 3.500 3.260 3.470 144,921 +0.12(+3.58%)
Jul 15, 2020 3.100 3.400 3.070 3.350 165,378 +0.29(+9.48%)
Jul 14, 2020 3.000 3.150 2.870 3.060 112,792 +0.09(+3.03%)
Jul 13, 2020 3.040 3.150 2.930 2.970 145,036 -0.12(-3.88%)
Jul 10, 2020 3.170 3.234 3.050 3.090 175,700 -0.15(-4.63%)
Jul 09, 2020 3.600 3.780 3.130 3.240 509,796 -0.12(-3.57%)
Jul 08, 2020 3.050 3.380 3.040 3.360 215,896 +0.29(+9.45%)
Jul 07, 2020 3.120 3.243 2.950 3.070 202,120 -0.05(-1.60%)
Jul 06, 2020 2.980 3.330 2.970 3.120 247,985 +0.15(+5.05%)
Jul 02, 2020 3.160 3.290 2.760 2.970 638,700 -0.48(-13.91%)
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.