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 (%)
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%)
Mar 02, 2020 2.330 2.360 2.090 2.120 197,870 -0.13(-5.78%)
Feb 28, 2020 2.400 2.420 2.250 2.250 183,400 -0.15(-6.25%)
Feb 27, 2020 2.580 2.620 2.400 2.400 167,208 -0.25(-9.43%)
Feb 26, 2020 2.670 2.760 2.620 2.650 115,871 -0.05(-1.85%)
Feb 25, 2020 2.850 2.850 2.650 2.700 126,199 -0.14(-4.93%)
Feb 24, 2020 2.680 2.930 2.680 2.840 106,221 +0.10(+3.65%)
Feb 21, 2020 2.690 2.790 2.680 2.740 63,100 +0.02(+0.74%)
Feb 20, 2020 2.700 2.790 2.680 2.720 109,254 -0.02(-0.73%)
Feb 19, 2020 2.780 2.800 2.660 2.740 181,121 -0.02(-0.72%)
Feb 18, 2020 2.790 2.828 2.600 2.760 145,130 -0.03(-1.08%)
Feb 14, 2020 2.900 2.928 2.730 2.790 123,500 -0.11(-3.79%)
Feb 13, 2020 2.700 3.160 2.662 2.900 474,855 +0.23(+8.61%)
Feb 12, 2020 2.650 2.700 2.630 2.670 147,895 +0.04(+1.52%)
Feb 11, 2020 2.590 2.640 2.570 2.630 55,787 +0.02(+0.77%)
Feb 10, 2020 2.600 2.700 2.580 2.610 93,694 +0.03(+1.16%)
Feb 07, 2020 2.590 2.698 2.550 2.580 113,600 -0.08(-3.01%)
Feb 06, 2020 2.760 2.790 2.650 2.660 56,021 -0.10(-3.62%)
Feb 05, 2020 2.750 2.800 2.730 2.760 51,953 +0.01(+0.36%)
Feb 04, 2020 2.810 2.840 2.720 2.750 98,964 -0.02(-0.72%)
Feb 03, 2020 2.620 2.840 2.620 2.770 176,185 +0.15(+5.73%)
Jan 31, 2020 2.650 2.660 2.550 2.620 55,600 -0.04(-1.50%)
Jan 30, 2020 2.590 2.660 2.510 2.660 67,314 +0.04(+1.53%)
Jan 29, 2020 2.730 2.730 2.560 2.620 141,737 -0.05(-1.87%)
Jan 28, 2020 2.670 2.770 2.660 2.670 75,566 -0.03(-1.11%)
Jan 27, 2020 2.810 2.810 2.660 2.700 122,428 -0.11(-3.91%)
Jan 24, 2020 2.900 2.900 2.660 2.810 130,400 -0.05(-1.75%)
Jan 23, 2020 2.900 3.000 2.800 2.860 175,096 -0.08(-2.72%)
Jan 22, 2020 3.100 3.150 2.900 2.940 108,059 -0.18(-5.77%)
Jan 21, 2020 3.110 3.140 3.080 3.120 53,787 +0.02(+0.65%)
Jan 17, 2020 3.150 3.195 3.100 3.100 107,400 -0.08(-2.52%)
Jan 16, 2020 3.200 3.230 3.120 3.180 106,941 +0.09(+2.91%)
Jan 15, 2020 3.110 3.130 3.050 3.090 67,766 -0.02(-0.64%)
Jan 14, 2020 3.140 3.175 2.991 3.110 81,586 +0.01(+0.32%)
Jan 13, 2020 3.040 3.190 2.890 3.100 159,311 +0.13(+4.38%)
Jan 10, 2020 3.080 3.131 2.940 2.970 161,500 -0.08(-2.62%)
Jan 09, 2020 3.200 3.250 3.050 3.050 106,870 -0.15(-4.69%)
Jan 08, 2020 3.490 3.500 3.160 3.200 160,395 -0.27(-7.78%)
Jan 07, 2020 3.480 3.730 3.360 3.470 116,529 +0.01(+0.29%)
Jan 06, 2020 3.300 3.820 3.210 3.460 174,984 -0.17(-4.68%)
Jan 03, 2020 3.420 4.170 3.377 3.630 706,200 +0.21(+6.14%)
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.