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 (%)
Oct 31, 2018 0.8100 0.8300 0.8000 0.8000 360,708 -0.01(-0.62%)
Oct 30, 2018 0.8154 0.8399 0.8050 0.8050 351,756 -0.01(-1.83%)
Oct 29, 2018 0.8550 0.8550 0.8200 0.8200 186,468 -0.02(-2.61%)
Oct 26, 2018 0.8540 0.8550 0.8310 0.8420 254,400 -0.00(-0.36%)
Oct 25, 2018 0.8400 0.8700 0.8400 0.8450 391,785 +0.01(+0.60%)
Oct 24, 2018 0.8400 0.8800 0.8400 0.8400 217,257 -0.01(-1.18%)
Oct 23, 2018 0.8700 0.8800 0.8300 0.8500 437,330 -0.01(-1.55%)
Oct 22, 2018 0.9100 0.9180 0.8601 0.8634 398,022 -0.03(-2.99%)
Oct 19, 2018 0.9000 0.9300 0.8900 0.8900 370,100 -0.01(-1.11%)
Oct 18, 2018 0.9200 0.9300 0.9000 0.9000 252,756 -0.02(-2.17%)
Oct 17, 2018 0.9300 0.9400 0.9000 0.9200 493,137 -0.01(-0.96%)
Oct 16, 2018 0.9500 0.9500 0.9200 0.9289 372,367 -0.00(-0.12%)
Oct 15, 2018 0.9500 0.9500 0.9300 0.9300 443,696 -0.02(-2.00%)
Oct 12, 2018 1.000 1.005 0.9390 0.9490 922,200 -0.03(-2.68%)
Oct 11, 2018 0.9900 1.040 0.9751 0.9751 371,543 -0.00(-0.50%)
Oct 10, 2018 1.050 1.050 0.9800 0.9800 703,274 -0.05(-4.85%)
Oct 09, 2018 1.030 1.050 1.020 1.030 113,811 -0.01(-0.96%)
Oct 08, 2018 1.020 1.050 1.000 1.040 371,721 +0.04(+4.00%)
Oct 05, 2018 1.040 1.060 0.9900 1.000 308,600 -0.05(-4.76%)
Oct 04, 2018 1.020 1.060 1.020 1.050 269,407 +0.03(+2.94%)
Oct 03, 2018 0.9900 1.040 0.9600 1.020 441,180 +0.01(+0.99%)
Oct 02, 2018 1.000 1.070 1.000 1.010 341,715 -0.04(-3.81%)
Oct 01, 2018 1.010 1.070 1.000 1.050 439,295 +0.05(+5.00%)
Sep 28, 2018 0.9600 1.050 0.9500 1.000 968,100 +0.07(+7.27%)
Sep 27, 2018 0.9400 0.9700 0.9301 0.9322 267,880 -0.01(-0.83%)
Sep 26, 2018 0.9900 1.000 0.9400 0.9400 278,505 -0.04(-4.08%)
Sep 25, 2018 0.9700 1.000 0.9700 0.9800 257,479 +0.00(+0.00%)
Sep 24, 2018 1.000 1.030 0.9700 0.9800 512,104 +0.03(+3.16%)
Sep 21, 2018 1.040 1.050 0.9500 0.9500 802,700 -0.08(-7.77%)
Sep 20, 2018 1.000 1.040 0.9800 1.030 881,573 +0.06(+6.19%)
Sep 19, 2018 0.9900 0.9900 0.9400 0.9700 671,032 +0.04(+4.02%)
Sep 18, 2018 0.9000 0.9597 0.9000 0.9325 599,227 +0.03(+3.61%)
Sep 17, 2018 0.9200 0.9300 0.9000 0.9000 706,351 -0.02(-2.17%)
Sep 14, 2018 0.9600 0.9700 0.9100 0.9200 1,347,400 -0.04(-4.17%)
Sep 13, 2018 1.060 1.070 0.9000 0.9600 1,656,289 -0.09(-8.57%)
Sep 12, 2018 1.090 1.100 1.050 1.050 483,970 -0.04(-3.67%)
Sep 11, 2018 1.100 1.130 1.090 1.090 216,312 -0.01(-0.91%)
Sep 10, 2018 1.100 1.120 1.080 1.100 566,487 +0.01(+0.46%)
Sep 07, 2018 1.140 1.140 1.090 1.095 466,100 -0.04(-3.95%)
Sep 06, 2018 1.190 1.190 1.130 1.140 214,340 -0.03(-2.56%)
Sep 05, 2018 1.150 1.180 1.140 1.170 667,339 +0.03(+2.63%)
Sep 04, 2018 1.130 1.150 1.120 1.140 348,952 +0.02(+1.79%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 30, 2018 1.170 1.170 1.140 1.140 339,462 -0.03(-2.56%)
Aug 29, 2018 1.170 1.180 1.160 1.170 376,957 +0.02(+1.74%)
Aug 28, 2018 1.080 1.230 1.080 1.150 693,670 +0.05(+4.55%)
Aug 27, 2018 1.140 1.140 1.080 1.100 591,433 -0.02(-1.79%)
Aug 24, 2018 1.120 1.150 1.090 1.120 581,000 +0.02(+1.82%)
Aug 23, 2018 1.160 1.170 1.100 1.100 590,784 -0.03(-2.65%)
Aug 22, 2018 1.140 1.160 1.110 1.130 315,451 -0.01(-0.88%)
Aug 21, 2018 1.210 1.210 1.120 1.140 699,184 -0.06(-5.00%)
Aug 20, 2018 1.210 1.230 1.180 1.200 535,572 +0.00(+0.00%)
Aug 17, 2018 1.210 1.230 1.200 1.200 339,600 -0.03(-2.44%)
Aug 16, 2018 1.130 1.240 1.090 1.230 1,339,551 +0.17(+16.04%)
Aug 15, 2018 1.100 1.150 1.050 1.060 860,445 -0.07(-6.19%)
Aug 14, 2018 1.240 1.250 1.080 1.130 1,889,214 -0.10(-8.13%)
Aug 13, 2018 1.340 1.340 1.220 1.230 837,283 -0.07(-5.38%)
Aug 10, 2018 1.330 1.340 1.260 1.300 401,700 -0.03(-2.26%)
Aug 09, 2018 1.300 1.350 1.270 1.330 512,614 +0.06(+4.72%)
Aug 08, 2018 1.350 1.380 1.250 1.270 1,334,164 -0.15(-10.56%)
Aug 07, 2018 1.390 1.430 1.330 1.420 665,504 +0.06(+4.41%)
Aug 06, 2018 1.400 1.460 1.320 1.360 926,138 -0.06(-4.23%)
Aug 03, 2018 1.510 1.530 1.410 1.420 765,100 -0.08(-5.33%)
Aug 02, 2018 1.490 1.530 1.480 1.500 364,470 +0.02(+1.35%)
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.