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 (%)
Feb 28, 2019 0.8200 0.8500 0.7900 0.8300 234,238 +0.00(+0.00%)
Feb 27, 2019 0.8400 0.8498 0.8000 0.8300 275,587 -0.01(-0.60%)
Feb 26, 2019 0.8744 0.8799 0.8100 0.8350 282,379 -0.04(-4.02%)
Feb 25, 2019 0.8800 0.8900 0.8600 0.8700 341,354 -0.01(-1.14%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 300,200 -0.02(-2.22%)
Feb 21, 2019 0.9200 0.9200 0.8800 0.9000 395,537 +0.01(+1.12%)
Feb 20, 2019 0.8800 0.9200 0.8800 0.8900 402,482 +0.01(+1.14%)
Feb 19, 2019 0.8200 0.8900 0.8200 0.8800 582,215 +0.07(+8.37%)
Feb 15, 2019 0.7900 0.8350 0.7800 0.8120 322,200 +0.01(+1.50%)
Feb 14, 2019 0.7700 0.8300 0.7600 0.8000 413,373 +0.01(+1.27%)
Feb 13, 2019 0.7900 0.7900 0.7600 0.7900 272,348 +0.02(+3.00%)
Feb 12, 2019 0.7300 0.8000 0.7300 0.7670 406,881 +0.03(+4.35%)
Feb 11, 2019 0.7200 0.7500 0.7105 0.7350 620,160 -0.06(-6.96%)
Feb 08, 2019 0.8500 0.8700 0.7050 0.7900 1,322,100 -0.12(-13.19%)
Feb 07, 2019 0.9200 0.9400 0.9000 0.9100 301,094 -0.01(-1.09%)
Feb 06, 2019 0.9300 0.9400 0.9000 0.9200 287,820 +0.02(+1.98%)
Feb 05, 2019 0.9250 0.9250 0.9000 0.9021 186,221 -0.02(-1.95%)
Feb 04, 2019 0.8900 0.9500 0.8900 0.9200 397,811 +0.03(+3.37%)
Feb 01, 2019 0.8900 0.9000 0.8600 0.8900 307,700 +0.03(+3.49%)
Jan 31, 2019 0.8800 0.8800 0.8300 0.8600 275,165 -0.01(-1.15%)
Jan 30, 2019 0.8600 0.8900 0.8400 0.8700 296,974 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.9000 0.8600 0.8600 212,517 -0.02(-2.27%)
Jan 28, 2019 0.9000 0.9200 0.8502 0.8800 282,881 -0.02(-2.22%)
Jan 25, 2019 0.8900 0.9000 0.8800 0.9000 224,500 +0.01(+1.12%)
Jan 24, 2019 0.9078 0.9300 0.8700 0.8900 490,391 -0.03(-3.12%)
Jan 23, 2019 0.9224 0.9596 0.9000 0.9187 390,751 +0.02(+2.08%)
Jan 22, 2019 1.000 1.030 0.8900 0.9000 808,687 -0.06(-6.25%)
Jan 18, 2019 1.000 1.080 0.9300 0.9600 1,423,400 -0.04(-4.00%)
Jan 17, 2019 1.000 1.020 0.9600 1.000 856,967 +0.02(+2.04%)
Jan 16, 2019 0.9000 0.9800 0.8700 0.9800 1,218,187 +0.12(+13.95%)
Jan 15, 2019 0.9100 0.9400 0.8300 0.8600 1,000,542 -0.03(-3.37%)
Jan 14, 2019 0.7600 0.9200 0.7500 0.8900 1,179,501 +0.15(+20.27%)
Jan 11, 2019 0.7500 0.7700 0.7200 0.7400 191,000 -0.01(-1.33%)
Jan 10, 2019 0.7400 0.7700 0.7400 0.7500 232,020 +0.00(+0.00%)
Jan 09, 2019 0.7600 0.7600 0.7400 0.7500 241,821 -0.01(-1.32%)
Jan 08, 2019 0.7800 0.7900 0.7500 0.7600 316,321 +0.00(+0.00%)
Jan 07, 2019 0.7900 0.7900 0.7266 0.7600 349,204 +0.01(+0.66%)
Jan 04, 2019 0.7400 0.7750 0.7000 0.7550 386,800 +0.02(+2.21%)
Jan 03, 2019 0.7800 0.7862 0.7000 0.7387 381,839 -0.02(-2.80%)
Jan 02, 2019 0.5950 0.8000 0.5950 0.7600 677,962 +0.16(+26.67%)
Dec 31, 2018 0.6300 0.6400 0.5900 0.6000 587,300 +0.00(+0.00%)
Dec 28, 2018 0.5600 0.6100 0.5600 0.6000 507,000 +0.04(+6.97%)
Dec 27, 2018 0.5900 0.6200 0.5600 0.5609 589,251 -0.03(-4.93%)
Dec 26, 2018 0.5800 0.6000 0.5500 0.5900 820,755 +0.01(+2.08%)
Dec 24, 2018 0.5750 0.6100 0.5750 0.5780 340,900 -0.00(-0.34%)
Dec 21, 2018 0.6200 0.6200 0.5600 0.5800 984,800 -0.01(-1.69%)
Dec 20, 2018 0.6000 0.6200 0.5900 0.5900 249,676 +0.00(+0.00%)
Dec 19, 2018 0.5700 0.6200 0.5700 0.5900 722,074 +0.02(+3.96%)
Dec 18, 2018 0.5900 0.5994 0.5600 0.5675 685,882 +0.01(+1.34%)
Dec 17, 2018 0.6300 0.6500 0.5600 0.5600 760,833 -0.08(-12.50%)
Dec 14, 2018 0.6600 0.6700 0.6300 0.6400 595,800 -0.02(-2.44%)
Dec 13, 2018 0.6700 0.6700 0.6550 0.6560 214,635 -0.01(-2.09%)
Dec 12, 2018 0.6700 0.6800 0.6600 0.6700 300,069 +0.00(+0.33%)
Dec 11, 2018 0.6800 0.6899 0.6651 0.6678 332,708 +0.00(+0.35%)
Dec 10, 2018 0.6900 0.6974 0.6600 0.6655 437,786 -0.01(-2.13%)
Dec 07, 2018 0.6800 0.7000 0.6700 0.6800 513,200 +0.01(+1.49%)
Dec 06, 2018 0.7200 0.7200 0.6700 0.6700 552,765 -0.03(-4.29%)
Dec 04, 2018 0.7300 0.7300 0.6900 0.7000 292,500 -0.01(-1.71%)
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.