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, 2017 0.7677 0.7886 0.7650 0.7650 88,566 -0.02(-1.97%)
Mar 30, 2017 0.7800 0.8198 0.7650 0.7804 137,687 +0.00(+0.05%)
Mar 29, 2017 0.8200 0.8200 0.7800 0.7800 306,586 +0.02(+2.63%)
Mar 28, 2017 0.7627 0.7931 0.7500 0.7600 263,589 -0.00(-0.07%)
Mar 27, 2017 0.7890 0.7890 0.7421 0.7605 348,443 +0.00(+0.07%)
Mar 24, 2017 0.7720 0.7900 0.7600 0.7600 95,778 -0.01(-1.30%)
Mar 23, 2017 0.7644 0.8026 0.7403 0.7700 35,686 +0.01(+1.32%)
Mar 22, 2017 0.7800 0.7800 0.7300 0.7600 201,947 -0.03(-3.80%)
Mar 21, 2017 0.8009 0.8220 0.7500 0.7900 352,812 -0.01(-1.25%)
Mar 20, 2017 0.7634 0.8200 0.7634 0.8000 325,764 +0.04(+5.28%)
Mar 17, 2017 0.7600 0.7770 0.7500 0.7599 168,836 -0.00(-0.01%)
Mar 16, 2017 0.7200 0.7600 0.7200 0.7600 94,814 +0.04(+5.56%)
Mar 15, 2017 0.7202 0.7499 0.7200 0.7200 81,574 +0.00(+0.00%)
Mar 14, 2017 0.7500 0.7596 0.7200 0.7200 77,647 -0.01(-1.71%)
Mar 13, 2017 0.7010 0.7590 0.7010 0.7325 174,719 +0.03(+4.63%)
Mar 10, 2017 0.7183 0.7399 0.7001 0.7001 100,926 -0.01(-2.08%)
Mar 09, 2017 0.7101 0.7400 0.7100 0.7150 116,579 +0.00(+0.34%)
Mar 08, 2017 0.7200 0.7400 0.7100 0.7126 70,072 -0.01(-1.03%)
Mar 07, 2017 0.7500 0.7700 0.7100 0.7200 277,461 -0.04(-5.26%)
Mar 06, 2017 0.7600 0.7700 0.7300 0.7600 88,129 +0.00(+0.00%)
Mar 03, 2017 0.7980 0.7980 0.7301 0.7600 154,085 -0.01(-1.17%)
Mar 02, 2017 0.7500 0.8100 0.7300 0.7690 209,184 +0.02(+2.51%)
Mar 01, 2017 0.7490 0.7600 0.7309 0.7502 133,042 +0.03(+3.48%)
Feb 28, 2017 0.7380 0.7600 0.7125 0.7250 172,032 -0.02(-3.05%)
Feb 27, 2017 0.7500 0.7525 0.7100 0.7478 144,393 -0.00(-0.29%)
Feb 24, 2017 0.7520 0.7998 0.7500 0.7500 100,169 -0.04(-4.94%)
Feb 23, 2017 0.7850 0.7950 0.7510 0.7890 143,613 +0.01(+0.84%)
Feb 22, 2017 0.7700 0.7900 0.7400 0.7824 191,715 +0.01(+1.61%)
Feb 21, 2017 0.8000 0.8500 0.7700 0.7700 481,365 -0.03(-3.75%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Feb 16, 2017 0.8000 0.8050 0.7698 0.7850 337,771 -0.02(-1.88%)
Feb 15, 2017 0.7900 0.8300 0.7632 0.8000 529,697 +0.03(+3.90%)
Feb 14, 2017 0.7480 0.7900 0.7301 0.7700 305,722 +0.04(+5.48%)
Feb 13, 2017 0.7500 0.7552 0.7300 0.7300 297,435 -0.02(-2.67%)
Feb 10, 2017 0.7300 0.7500 0.7000 0.7500 439,647 +0.01(+1.63%)
Feb 09, 2017 0.7020 0.7600 0.7020 0.7380 344,092 +0.04(+5.13%)
Feb 08, 2017 0.7200 0.7397 0.7000 0.7020 266,489 -0.02(-2.50%)
Feb 07, 2017 0.7357 0.7370 0.7000 0.7200 391,371 -0.01(-1.38%)
Feb 06, 2017 0.7600 0.7600 0.7300 0.7301 360,922 -0.03(-3.95%)
Feb 03, 2017 0.7900 0.7900 0.7320 0.7601 277,950 -0.01(-1.61%)
Feb 02, 2017 0.8300 0.8500 0.7300 0.7725 627,473 -0.08(-9.65%)
Feb 01, 2017 0.8735 0.8735 0.8100 0.8550 339,141 +0.02(+1.88%)
Jan 31, 2017 0.9300 0.9300 0.8100 0.8392 1,051,067 +0.04(+4.90%)
Jan 30, 2017 0.7550 0.8200 0.7500 0.8000 847,037 +0.06(+8.11%)
Jan 27, 2017 0.7296 0.7400 0.7124 0.7400 108,515 +0.02(+2.07%)
Jan 26, 2017 0.7124 0.7500 0.7124 0.7250 180,224 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7450 0.7000 0.7250 200,057 +0.02(+2.11%)
Jan 24, 2017 0.7000 0.7275 0.6700 0.7100 273,529 +0.04(+5.97%)
Jan 23, 2017 0.6942 0.7275 0.6700 0.6700 157,599 -0.02(-2.90%)
Jan 20, 2017 0.7200 0.7300 0.6800 0.6900 212,084 -0.01(-1.43%)
Jan 19, 2017 0.7250 0.7399 0.6905 0.7000 153,520 -0.01(-1.41%)
Jan 18, 2017 0.7200 0.7497 0.7005 0.7100 384,676 -0.01(-1.11%)
Jan 17, 2017 0.7500 0.7700 0.7100 0.7180 273,020 -0.03(-4.18%)
Jan 13, 2017 0.7493 0.7493 0.7493 0 -0.01(-1.41%)
Jan 12, 2017 0.7538 0.7800 0.7310 0.7600 111,307 +0.01(+1.33%)
Jan 11, 2017 0.7500 0.7733 0.7300 0.7500 122,408 +0.01(+1.05%)
Jan 10, 2017 0.7300 0.7460 0.7200 0.7422 212,484 -0.00(-0.12%)
Jan 09, 2017 0.7500 0.7500 0.7200 0.7431 114,731 -0.01(-0.92%)
Jan 06, 2017 0.7500 0.7600 0.7400 0.7500 121,859 -0.01(-1.33%)
Jan 05, 2017 0.7700 0.8000 0.7600 0.7601 232,936 -0.01(-1.29%)
Jan 04, 2017 0.7400 0.7800 0.7400 0.7700 329,782 +0.04(+5.48%)
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.