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 (%)
Jan 29, 2021 10.96 11.55 10.67 10.98 543,000 -0.03(-0.27%)
Jan 28, 2021 11.08 11.60 10.76 11.01 427,248 -0.03(-0.27%)
Jan 27, 2021 11.42 11.77 10.56 11.04 757,627 -0.90(-7.54%)
Jan 26, 2021 11.85 12.09 11.63 11.94 778,726 -0.06(-0.50%)
Jan 25, 2021 12.74 13.00 11.26 12.00 1,299,620 -0.23(-1.88%)
Jan 22, 2021 11.87 12.27 11.42 12.23 1,335,500 +0.10(+0.82%)
Jan 21, 2021 12.00 12.27 11.51 12.13 650,319 +0.27(+2.28%)
Jan 20, 2021 12.13 12.67 11.20 11.86 734,374 -0.19(-1.58%)
Jan 19, 2021 12.09 12.38 11.57 12.05 538,311 +0.11(+0.92%)
Jan 15, 2021 12.00 12.34 10.82 11.94 572,200 -0.16(-1.32%)
Jan 14, 2021 13.42 13.49 11.93 12.10 429,813 -1.20(-9.02%)
Jan 13, 2021 12.52 13.37 12.12 13.30 614,151 +0.92(+7.43%)
Jan 12, 2021 12.86 13.47 12.05 12.38 494,492 -0.54(-4.18%)
Jan 11, 2021 12.72 14.29 12.63 12.92 464,394 -0.20(-1.52%)
Jan 08, 2021 14.52 14.99 12.62 13.12 560,400 -0.68(-4.93%)
Jan 07, 2021 12.85 15.28 12.60 13.80 1,006,502 +2.30(+20.00%)
Jan 06, 2021 10.69 11.68 10.69 11.50 497,030 +0.81(+7.58%)
Jan 05, 2021 10.16 11.18 10.16 10.69 262,503 +0.46(+4.50%)
Jan 04, 2021 10.85 10.90 10.03 10.23 320,511 -0.47(-4.39%)
Dec 31, 2020 10.70 10.70 10.70 420,084 -0.28(-2.55%)
Dec 30, 2020 9.820 11.20 9.730 10.98 420,084 +1.27(+13.08%)
Dec 29, 2020 10.06 10.14 9.630 9.710 210,107 -0.38(-3.77%)
Dec 28, 2020 10.08 10.40 9.700 10.09 163,845 +0.24(+2.44%)
Dec 24, 2020 10.69 10.89 9.700 9.850 179,700 -0.61(-5.83%)
Dec 23, 2020 10.02 10.56 10.02 10.46 330,536 +0.76(+7.84%)
Dec 22, 2020 8.980 9.750 8.910 9.700 382,014 +1.11(+12.92%)
Dec 21, 2020 7.600 8.630 7.300 8.590 415,319 +0.79(+10.13%)
Dec 18, 2020 7.730 8.090 7.630 7.800 120,400 +0.17(+2.23%)
Dec 17, 2020 7.580 7.800 7.310 7.630 149,756 +0.23(+3.11%)
Dec 16, 2020 7.470 7.600 7.210 7.400 105,556 +0.05(+0.68%)
Dec 15, 2020 7.640 7.740 7.180 7.350 127,962 -0.10(-1.34%)
Dec 14, 2020 7.480 7.720 7.291 7.450 160,214 +0.05(+0.68%)
Dec 11, 2020 7.500 7.850 7.300 7.400 67,400 -0.22(-2.89%)
Dec 10, 2020 7.190 7.690 7.090 7.620 91,597 +0.25(+3.39%)
Dec 09, 2020 7.900 8.290 7.180 7.370 433,267 -0.51(-6.47%)
Dec 08, 2020 7.790 7.980 7.590 7.880 164,549 -0.01(-0.13%)
Dec 07, 2020 7.930 8.070 7.650 7.890 152,779 +0.05(+0.64%)
Dec 04, 2020 7.880 8.100 7.620 7.840 230,200 +0.06(+0.77%)
Dec 03, 2020 7.660 8.000 7.500 7.780 161,097 +0.24(+3.18%)
Dec 02, 2020 7.920 8.160 7.230 7.540 324,244 -0.48(-5.99%)
Dec 01, 2020 8.400 8.770 7.970 8.020 324,451 -0.03(-0.37%)
Nov 30, 2020 7.880 8.380 7.700 8.050 319,389 +0.25(+3.21%)
Nov 27, 2020 7.600 7.990 7.340 7.800 185,800 +0.31(+4.14%)
Nov 25, 2020 7.220 7.490 6.885 7.490 185,800 +0.28(+3.88%)
Nov 24, 2020 7.170 7.800 6.910 7.210 387,388 +0.36(+5.26%)
Nov 23, 2020 6.580 6.880 6.410 6.850 233,205 +0.32(+4.90%)
Nov 20, 2020 6.830 6.930 6.410 6.530 166,300 -0.32(-4.67%)
Nov 19, 2020 6.400 6.850 6.000 6.850 330,244 +0.51(+8.04%)
Nov 18, 2020 6.310 6.700 6.180 6.340 376,169 +0.12(+1.93%)
Nov 17, 2020 5.830 6.700 5.740 6.220 407,053 +0.30(+5.07%)
Nov 16, 2020 5.990 6.150 5.670 5.920 181,066 +0.22(+3.86%)
Nov 13, 2020 5.400 5.800 5.350 5.700 203,900 +0.44(+8.37%)
Nov 12, 2020 5.150 5.620 5.020 5.260 198,479 +0.16(+3.14%)
Nov 11, 2020 5.250 5.360 4.900 5.100 262,049 -0.35(-6.42%)
Nov 10, 2020 5.110 5.610 5.030 5.450 176,334 +0.49(+9.88%)
Nov 09, 2020 5.090 5.400 4.910 4.960 66,723 +0.20(+4.20%)
Nov 06, 2020 4.870 4.936 4.710 4.760 39,700 -0.10(-2.06%)
Nov 05, 2020 4.780 5.026 4.690 4.860 94,043 +0.18(+3.85%)
Nov 04, 2020 5.120 5.130 4.650 4.680 108,428 -0.44(-8.59%)
Nov 03, 2020 5.000 5.310 4.950 5.120 94,023 +0.25(+5.13%)
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.