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 (%)
Nov 30, 2016 0.8669 0.8987 0.8669 0.8900 123,892 +0.01(+1.34%)
Nov 29, 2016 0.9000 0.9100 0.8500 0.8782 404,805 -0.01(-1.10%)
Nov 28, 2016 0.9010 0.9100 0.8700 0.8880 80,557 -0.02(-2.42%)
Nov 25, 2016 0.9040 0.9500 0.8300 0.9100 381,624 -0.01(-0.98%)
Nov 23, 2016 0.9190 0.9190 0.9190 0 +0.01(+1.54%)
Nov 22, 2016 0.9390 0.9400 0.9050 0.9051 75,839 -0.01(-0.55%)
Nov 21, 2016 0.9400 0.9400 0.9000 0.9101 194,767 -0.02(-2.49%)
Nov 18, 2016 0.9580 0.9598 0.9010 0.9333 195,187 +0.02(+2.22%)
Nov 17, 2016 0.9100 0.9800 0.9000 0.9130 401,577 -0.01(-1.29%)
Nov 16, 2016 0.9163 0.9500 0.8753 0.9249 198,980 +0.01(+1.09%)
Nov 15, 2016 0.9700 0.9799 0.9000 0.9149 203,869 -0.06(-5.68%)
Nov 14, 2016 0.9450 0.9750 0.9101 0.9700 383,181 +0.06(+6.59%)
Nov 11, 2016 0.8820 0.9200 0.8606 0.9100 237,660 +0.01(+1.20%)
Nov 10, 2016 0.9350 0.9350 0.8639 0.8992 319,710 -0.04(-3.83%)
Nov 09, 2016 0.8600 0.9449 0.8500 0.9350 677,533 +0.06(+7.15%)
Nov 08, 2016 0.8200 0.8800 0.8200 0.8726 188,259 +0.06(+7.72%)
Nov 07, 2016 0.8400 0.8599 0.8051 0.8101 161,916 +0.01(+1.26%)
Nov 04, 2016 0.8000 0.8380 0.7600 0.8000 527,367 +0.02(+2.56%)
Nov 03, 2016 0.8400 0.8750 0.7500 0.7800 633,994 -0.07(-8.24%)
Nov 02, 2016 0.9414 0.9414 0.8355 0.8500 262,499 +0.02(+1.80%)
Nov 01, 2016 0.8800 0.8800 0.8300 0.8350 548,907 -0.05(-5.11%)
Oct 31, 2016 0.9400 0.9550 0.8702 0.8800 309,752 -0.05(-5.39%)
Oct 28, 2016 0.9900 1.010 0.8701 0.9301 1,557,445 -0.07(-6.99%)
Oct 27, 2016 1.030 1.050 1.000 1.000 437,047 -0.03(-2.91%)
Oct 26, 2016 1.050 1.070 1.000 1.030 902,477 -0.02(-1.90%)
Oct 25, 2016 1.070 1.070 1.050 1.050 374,531 -0.03(-2.78%)
Oct 24, 2016 1.090 1.090 1.060 1.080 258,980 -0.02(-1.82%)
Oct 21, 2016 1.080 1.110 1.060 1.100 256,806 +0.01(+0.92%)
Oct 20, 2016 1.180 1.180 1.070 1.090 406,722 -0.02(-1.80%)
Oct 19, 2016 1.100 1.190 1.000 1.110 2,469,517 +0.01(+0.91%)
Oct 18, 2016 1.280 1.290 1.090 1.100 2,070,495 -0.23(-17.29%)
Oct 17, 2016 1.350 1.380 1.320 1.330 132,942 -0.02(-1.48%)
Oct 14, 2016 1.340 1.375 1.320 1.350 146,146 +0.03(+2.27%)
Oct 13, 2016 1.360 1.360 1.300 1.320 218,856 -0.04(-2.94%)
Oct 12, 2016 1.400 1.400 1.350 1.360 188,826 +0.00(+0.00%)
Oct 11, 2016 1.400 1.400 1.350 1.360 146,123 -0.03(-2.16%)
Oct 10, 2016 1.430 1.430 1.360 1.390 179,078 -0.03(-2.11%)
Oct 07, 2016 1.440 1.480 1.400 1.420 153,458 -0.03(-2.07%)
Oct 06, 2016 1.400 1.470 1.380 1.450 718,846 +0.08(+5.84%)
Oct 05, 2016 1.300 1.440 1.300 1.370 363,775 +0.07(+5.38%)
Oct 04, 2016 1.330 1.390 1.300 1.300 348,518 -0.03(-2.26%)
Oct 03, 2016 1.350 1.370 1.330 1.330 161,911 -0.04(-2.92%)
Sep 30, 2016 1.380 1.430 1.350 1.370 179,473 -0.01(-0.72%)
Sep 29, 2016 1.360 1.400 1.346 1.380 109,186 +0.03(+2.22%)
Sep 28, 2016 1.370 1.410 1.310 1.350 330,724 -0.01(-0.74%)
Sep 27, 2016 1.340 1.380 1.340 1.360 137,246 +0.01(+0.74%)
Sep 26, 2016 1.390 1.390 1.330 1.350 215,692 -0.04(-2.88%)
Sep 23, 2016 1.390 1.420 1.380 1.390 80,102 +0.00(+0.00%)
Sep 22, 2016 1.420 1.427 1.380 1.390 192,817 -0.04(-2.80%)
Sep 21, 2016 1.340 1.430 1.335 1.430 167,034 +0.10(+7.52%)
Sep 20, 2016 1.350 1.350 1.330 1.330 269,157 +0.00(+0.00%)
Sep 19, 2016 1.400 1.400 1.320 1.330 430,753 -0.07(-5.00%)
Sep 16, 2016 1.400 1.410 1.400 1.400 241,207 +0.00(+0.00%)
Sep 15, 2016 1.410 1.440 1.400 1.400 237,905 -0.01(-0.71%)
Sep 14, 2016 1.410 1.430 1.410 1.410 119,657 -0.02(-1.40%)
Sep 13, 2016 1.450 1.450 1.410 1.430 194,897 +0.00(+0.00%)
Sep 12, 2016 1.410 1.470 1.410 1.430 157,438 +0.02(+1.42%)
Sep 09, 2016 1.480 1.516 1.410 1.410 329,887 -0.07(-4.73%)
Sep 08, 2016 1.470 1.490 1.460 1.480 256,485 +0.00(+0.00%)
Sep 07, 2016 1.560 1.620 1.460 1.480 966,750 -0.09(-5.73%)
Sep 06, 2016 1.640 1.680 1.570 1.570 313,646 -0.07(-4.27%)
Sep 02, 2016 1.680 1.640 1.640 1.640 195,200 -0.05(-2.96%)
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.