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, 2017 1.020 1.020 0.9800 0.9900 425,648 -0.02(-1.98%)
Oct 30, 2017 1.040 1.040 0.9631 1.010 379,806 -0.02(-1.94%)
Oct 27, 2017 1.090 1.100 0.9500 1.030 1,268,125 -0.07(-6.36%)
Oct 26, 2017 1.070 1.120 1.060 1.100 505,728 +0.02(+1.85%)
Oct 25, 2017 1.120 1.139 1.040 1.080 832,875 -0.04(-3.57%)
Oct 24, 2017 1.090 1.150 1.040 1.120 890,664 +0.06(+5.41%)
Oct 23, 2017 1.090 1.090 1.030 1.062 596,668 -0.03(-2.52%)
Oct 20, 2017 1.080 1.110 1.050 1.090 410,777 +0.00(+0.00%)
Oct 19, 2017 1.060 1.100 1.030 1.090 745,409 +0.01(+0.93%)
Oct 18, 2017 1.110 1.129 1.050 1.080 937,699 -0.01(-0.92%)
Oct 17, 2017 1.120 1.140 1.070 1.090 566,400 -0.02(-1.80%)
Oct 16, 2017 1.090 1.170 1.060 1.110 1,343,011 +0.04(+3.74%)
Oct 13, 2017 1.280 1.350 1.050 1.070 3,311,776 -0.09(-7.76%)
Oct 12, 2017 1.000 1.190 0.9900 1.160 4,207,242 +0.18(+18.73%)
Oct 11, 2017 0.9800 0.9900 0.9400 0.9770 481,776 +0.01(+1.24%)
Oct 10, 2017 0.9009 0.9967 0.9000 0.9650 1,125,516 +0.06(+7.22%)
Oct 09, 2017 1.020 1.020 0.8601 0.9000 1,227,307 -0.08(-8.16%)
Oct 06, 2017 1.040 1.070 0.9700 0.9800 2,191,997 -0.03(-2.97%)
Oct 05, 2017 0.9600 1.060 0.9000 1.010 4,994,154 +0.17(+20.24%)
Oct 04, 2017 0.7880 0.8700 0.7500 0.8400 2,516,247 +0.14(+19.86%)
Oct 03, 2017 0.7900 0.7900 0.6700 0.7008 803,313 -0.08(-10.15%)
Oct 02, 2017 0.7400 0.8220 0.7130 0.7800 1,555,208 +0.09(+12.23%)
Sep 29, 2017 0.6999 0.7000 0.6700 0.6950 485,844 +0.02(+3.73%)
Sep 28, 2017 0.6777 0.6998 0.6600 0.6700 543,399 +0.00(+0.00%)
Sep 27, 2017 0.6400 0.7000 0.6400 0.6700 659,626 +0.03(+4.69%)
Sep 26, 2017 0.6219 0.6525 0.6200 0.6400 320,321 +0.02(+3.23%)
Sep 25, 2017 0.6210 0.6525 0.6200 0.6200 313,882 -0.01(-2.18%)
Sep 22, 2017 0.6500 0.6655 0.6110 0.6338 1,063,305 -0.01(-0.97%)
Sep 21, 2017 0.6579 0.6900 0.6400 0.6400 847,403 +0.00(+0.31%)
Sep 20, 2017 0.6397 0.6590 0.6100 0.6380 960,715 +0.02(+2.90%)
Sep 19, 2017 0.6200 0.6390 0.6026 0.6200 608,016 +0.03(+4.20%)
Sep 18, 2017 0.6200 0.6500 0.5906 0.5950 1,330,241 +0.00(+0.76%)
Sep 15, 2017 0.5990 0.6100 0.5900 0.5905 258,209 -0.00(-0.76%)
Sep 14, 2017 0.5931 0.6000 0.5931 0.5950 86,598 +0.00(+0.42%)
Sep 13, 2017 0.6129 0.6129 0.5850 0.5925 355,887 -0.01(-1.23%)
Sep 12, 2017 0.5940 0.6199 0.5900 0.5999 386,700 +0.00(+0.82%)
Sep 11, 2017 0.6000 0.6000 0.5901 0.5950 184,461 +0.01(+0.85%)
Sep 08, 2017 0.5900 0.6000 0.5850 0.5900 337,316 -0.00(-0.34%)
Sep 07, 2017 0.5800 0.6100 0.5800 0.5920 135,014 +0.01(+2.07%)
Sep 06, 2017 0.6300 0.6300 0.5800 0.5800 517,428 -0.03(-4.92%)
Sep 05, 2017 0.6100 0.6463 0.6100 0.6100 452,051 -0.03(-4.69%)
Sep 01, 2017 0.6490 0.6600 0.6400 0.6400 211,500 -0.00(-0.16%)
Aug 31, 2017 0.6460 0.6490 0.6403 0.6410 91,234 +0.00(+0.17%)
Aug 30, 2017 0.6400 0.6500 0.6200 0.6399 71,933 +0.01(+1.59%)
Aug 29, 2017 0.6210 0.6400 0.6200 0.6299 80,173 +0.01(+1.42%)
Aug 28, 2017 0.6320 0.6450 0.6203 0.6211 59,237 -0.02(-3.71%)
Aug 25, 2017 0.6210 0.6500 0.6210 0.6450 110,692 +0.02(+2.40%)
Aug 24, 2017 0.6200 0.6397 0.6152 0.6299 40,282 +0.01(+1.60%)
Aug 23, 2017 0.6300 0.6400 0.6150 0.6200 131,674 -0.01(-1.59%)
Aug 22, 2017 0.6200 0.6490 0.6150 0.6300 105,742 +0.01(+1.61%)
Aug 21, 2017 0.6400 0.6589 0.6200 0.6200 131,143 -0.03(-4.62%)
Aug 18, 2017 0.6310 0.6489 0.6310 0.6500 73,973 +0.02(+3.17%)
Aug 17, 2017 0.6600 0.6600 0.6235 0.6300 117,041 -0.02(-3.08%)
Aug 16, 2017 0.6327 0.6890 0.6304 0.6500 216,718 +0.01(+1.09%)
Aug 15, 2017 0.6500 0.6600 0.6300 0.6430 67,526 -0.01(-1.08%)
Aug 14, 2017 0.6800 0.6800 0.6400 0.6500 169,229 +0.01(+1.25%)
Aug 11, 2017 0.6300 0.6420 0.6170 0.6420 137,708 +0.01(+1.92%)
Aug 10, 2017 0.6205 0.6401 0.6201 0.6299 129,875 +0.01(+1.60%)
Aug 09, 2017 0.6500 0.6500 0.6200 0.6200 75,796 -0.02(-2.36%)
Aug 08, 2017 0.6220 0.6500 0.6220 0.6350 99,887 +0.01(+0.79%)
Aug 07, 2017 0.6300 0.6400 0.6300 0.6300 165,417 -0.01(-1.18%)
Aug 04, 2017 0.6400 0.6420 0.6170 0.6375 87,751 +0.00(+0.11%)
Aug 03, 2017 0.6350 0.6435 0.6300 0.6368 139,519 +0.02(+2.54%)
Aug 02, 2017 0.6400 0.6444 0.6200 0.6210 110,655 -0.00(-0.64%)
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.