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 (%)
Jun 28, 2019 0.7800 0.8200 0.7600 0.7866 425,200 +0.03(+3.49%)
Jun 27, 2019 0.7900 0.7959 0.7600 0.7601 199,333 -0.01(-1.29%)
Jun 26, 2019 0.7900 0.8100 0.7700 0.7700 137,517 -0.02(-2.53%)
Jun 25, 2019 0.7900 0.8100 0.7800 0.7900 204,129 +0.00(+0.00%)
Jun 24, 2019 0.8300 0.8300 0.7900 0.7900 204,391 -0.04(-4.93%)
Jun 21, 2019 0.8450 0.8600 0.8152 0.8310 256,600 +0.00(+0.12%)
Jun 20, 2019 0.8800 0.8800 0.8100 0.8300 171,207 -0.04(-4.60%)
Jun 19, 2019 0.8800 0.8900 0.8600 0.8700 184,428 +0.01(+1.16%)
Jun 18, 2019 0.8600 0.8899 0.8402 0.8600 325,613 +0.01(+1.18%)
Jun 17, 2019 0.8400 0.8500 0.8200 0.8500 180,522 +0.03(+4.12%)
Jun 14, 2019 0.7924 0.8395 0.7924 0.8164 283,700 +0.03(+3.34%)
Jun 13, 2019 0.8000 0.8100 0.7800 0.7900 265,806 +0.02(+2.20%)
Jun 12, 2019 0.8000 0.8099 0.7500 0.7730 306,648 +0.00(+0.40%)
Jun 11, 2019 0.8012 0.8398 0.7100 0.7699 603,637 -0.04(-4.95%)
Jun 10, 2019 0.8300 0.8400 0.8100 0.8100 236,278 +0.00(+0.32%)
Jun 07, 2019 0.8101 0.8260 0.8012 0.8074 376,800 -0.00(-0.32%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 161,420 +0.00(+0.00%)
Jun 05, 2019 0.8600 0.8600 0.8100 0.8100 183,537 -0.03(-4.14%)
Jun 04, 2019 0.8590 0.8600 0.8450 0.8450 102,966 -0.01(-1.16%)
Jun 03, 2019 0.8700 0.8700 0.8300 0.8549 213,235 +0.01(+1.64%)
May 31, 2019 0.8300 0.8700 0.8300 0.8411 93,500 +0.01(+1.34%)
May 30, 2019 0.9000 0.9000 0.8100 0.8300 291,439 -0.04(-4.60%)
May 29, 2019 0.8900 0.8900 0.8600 0.8700 107,429 -0.02(-2.14%)
May 28, 2019 0.8445 0.8899 0.8445 0.8890 161,988 +0.04(+4.59%)
May 24, 2019 0.8220 0.8618 0.8220 0.8500 201,500 +0.03(+3.66%)
May 23, 2019 0.8200 0.8600 0.8000 0.8200 258,442 -0.00(-0.13%)
May 22, 2019 0.8210 0.8501 0.8181 0.8211 146,343 -0.02(-2.24%)
May 21, 2019 0.8400 0.8658 0.8201 0.8399 119,874 -0.01(-1.19%)
May 20, 2019 0.8200 0.8700 0.8200 0.8500 171,933 +0.02(+2.19%)
May 17, 2019 0.8600 0.8850 0.8170 0.8318 138,500 -0.03(-3.28%)
May 16, 2019 0.8100 0.8800 0.8100 0.8600 256,546 +0.05(+6.69%)
May 15, 2019 0.8000 0.8200 0.7931 0.8061 238,431 +0.01(+0.76%)
May 14, 2019 0.8000 0.8400 0.7900 0.8000 540,410 +0.04(+5.26%)
May 13, 2019 0.7900 0.8000 0.7500 0.7600 306,685 -0.04(-4.43%)
May 10, 2019 0.8300 0.8430 0.7900 0.7952 271,300 -0.02(-1.94%)
May 09, 2019 0.8260 0.8496 0.8001 0.8109 487,054 -0.03(-3.06%)
May 08, 2019 0.8600 0.8699 0.8160 0.8365 107,128 -0.01(-1.59%)
May 07, 2019 0.8699 0.8700 0.8261 0.8500 137,829 +0.00(+0.00%)
May 06, 2019 0.8800 0.8800 0.8500 0.8500 204,015 -0.02(-1.96%)
May 03, 2019 0.8450 0.8843 0.8350 0.8670 185,700 +0.03(+3.21%)
May 02, 2019 0.8500 0.8500 0.8200 0.8400 166,615 -0.01(-1.18%)
May 01, 2019 0.8800 0.8800 0.8400 0.8500 299,268 -0.03(-3.30%)
Apr 30, 2019 0.8625 0.8843 0.8620 0.8790 111,713 +0.01(+1.62%)
Apr 29, 2019 0.8900 0.8944 0.8624 0.8650 260,874 -0.02(-2.52%)
Apr 26, 2019 0.8700 0.8945 0.8600 0.8874 96,300 +0.03(+3.02%)
Apr 25, 2019 0.9020 0.9020 0.8600 0.8614 302,959 -0.05(-5.34%)
Apr 24, 2019 0.9300 0.9300 0.8900 0.9100 185,691 -0.01(-1.09%)
Apr 23, 2019 0.9300 0.9400 0.9000 0.9200 353,600 -0.01(-1.08%)
Apr 22, 2019 0.9400 0.9500 0.9100 0.9300 279,595 +0.00(+0.00%)
Apr 18, 2019 0.9200 0.9400 0.9100 0.9300 1,087,300 +0.01(+1.09%)
Apr 17, 2019 0.9400 0.9600 0.9100 0.9200 280,994 -0.02(-2.13%)
Apr 16, 2019 0.9200 0.9400 0.9100 0.9400 125,724 +0.02(+2.17%)
Apr 15, 2019 0.9200 0.9300 0.9000 0.9200 185,669 -0.01(-1.34%)
Apr 12, 2019 0.9400 0.9600 0.9200 0.9325 174,800 -0.01(-0.80%)
Apr 11, 2019 0.9700 0.9700 0.9200 0.9400 164,749 -0.02(-2.08%)
Apr 10, 2019 0.9800 1.010 0.9500 0.9600 515,224 -0.01(-1.03%)
Apr 09, 2019 0.9100 0.9800 0.9000 0.9700 588,936 +0.07(+7.78%)
Apr 08, 2019 0.8810 0.9045 0.8806 0.9000 212,009 +0.01(+1.12%)
Apr 05, 2019 0.9100 0.9100 0.8800 0.8900 215,600 -0.01(-1.11%)
Apr 04, 2019 0.9100 0.9100 0.8800 0.9000 210,458 +0.02(+1.69%)
Apr 03, 2019 0.8800 0.9100 0.8800 0.8850 232,605 +0.01(+1.03%)
Apr 02, 2019 0.8945 0.8975 0.8500 0.8760 266,500 -0.01(-1.57%)
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.