Skip to main content
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 (%)
May 31, 2016 1.550 1.600 1.550 1.560 255,993 +0.01(+0.65%)
May 27, 2016 1.530 1.550 1.550 1.550 157,200 +0.00(+0.00%)
May 26, 2016 1.550 1.600 1.530 1.550 189,465 +0.00(+0.00%)
May 25, 2016 1.620 1.650 1.500 1.550 634,238 -0.07(-4.32%)
May 24, 2016 1.570 1.660 1.530 1.620 1,479,395 +0.07(+4.52%)
May 23, 2016 1.490 1.550 1.465 1.550 567,044 +0.10(+6.90%)
May 20, 2016 1.410 1.500 1.400 1.450 224,011 +0.03(+2.11%)
May 19, 2016 1.420 1.430 1.380 1.420 131,533 -0.02(-1.39%)
May 18, 2016 1.400 1.460 1.400 1.440 199,480 +0.02(+1.41%)
May 17, 2016 1.390 1.470 1.390 1.420 234,645 +0.03(+2.16%)
May 16, 2016 1.450 1.460 1.380 1.390 146,924 -0.03(-2.11%)
May 13, 2016 1.410 1.440 1.350 1.420 193,179 +0.01(+0.71%)
May 12, 2016 1.530 1.550 1.410 1.410 343,410 -0.12(-7.84%)
May 11, 2016 1.520 1.540 1.460 1.530 467,437 +0.07(+4.79%)
May 10, 2016 1.390 1.540 1.390 1.460 697,092 +0.08(+5.80%)
May 09, 2016 1.450 1.450 1.320 1.380 556,478 -0.06(-4.17%)
May 06, 2016 1.440 1.480 1.350 1.440 406,871 -0.02(-1.37%)
May 05, 2016 1.470 1.540 1.400 1.460 317,224 +0.01(+0.69%)
May 04, 2016 1.490 1.570 1.440 1.450 325,327 -0.06(-3.97%)
May 03, 2016 1.550 1.580 1.450 1.510 389,218 -0.04(-2.58%)
May 02, 2016 1.560 1.600 1.532 1.550 330,429 -0.02(-1.27%)
Apr 29, 2016 1.690 1.690 1.550 1.570 610,226 -0.12(-7.10%)
Apr 28, 2016 1.660 1.740 1.630 1.690 533,114 +0.00(+0.00%)
Apr 27, 2016 1.690 1.730 1.650 1.690 401,567 +0.02(+1.20%)
Apr 26, 2016 1.670 1.680 1.630 1.670 323,216 +0.00(+0.00%)
Apr 25, 2016 1.750 1.780 1.650 1.670 753,160 -0.10(-5.65%)
Apr 22, 2016 1.760 1.790 1.725 1.770 638,232 -0.02(-1.12%)
Apr 21, 2016 1.840 1.870 1.730 1.790 836,313 -0.06(-3.24%)
Apr 20, 2016 1.860 1.920 1.820 1.850 972,351 -0.05(-2.63%)
Apr 19, 2016 2.000 2.200 1.770 1.900 3,905,194 -0.61(-24.30%)
Apr 18, 2016 1.980 2.700 1.920 2.510 2,162,700 +0.50(+24.88%)
Apr 15, 2016 2.110 2.140 1.950 2.010 720,124 -0.08(-3.83%)
Apr 14, 2016 2.120 2.400 2.000 2.090 2,342,793 +0.20(+10.58%)
Apr 13, 2016 1.530 1.970 1.530 1.890 1,241,526 +0.37(+24.34%)
Apr 12, 2016 1.600 1.632 1.518 1.520 366,636 -0.07(-4.40%)
Apr 11, 2016 1.450 1.700 1.430 1.590 895,098 +0.20(+14.39%)
Apr 08, 2016 1.390 1.440 1.370 1.390 150,482 +0.03(+2.21%)
Apr 07, 2016 1.400 1.430 1.350 1.360 252,875 -0.05(-3.55%)
Apr 06, 2016 1.360 1.460 1.360 1.410 202,365 +0.05(+3.68%)
Apr 05, 2016 1.400 1.400 1.340 1.360 270,684 -0.06(-4.23%)
Apr 04, 2016 1.500 1.560 1.400 1.420 389,931 -0.06(-4.05%)
Apr 01, 2016 1.580 1.600 1.450 1.480 359,097 -0.12(-7.50%)
Mar 31, 2016 1.390 1.669 1.390 1.600 1,414,121 +0.22(+15.94%)
Mar 30, 2016 1.250 1.395 1.240 1.380 418,283 +0.14(+11.29%)
Mar 29, 2016 1.240 1.260 1.210 1.240 221,432 -0.01(-0.80%)
Mar 28, 2016 1.220 1.290 1.220 1.250 214,003 +0.03(+2.46%)
Mar 24, 2016 1.250 1.220 1.220 1.220 323,900 -0.03(-2.40%)
Mar 23, 2016 1.330 1.330 1.210 1.250 478,761 -0.08(-6.02%)
Mar 22, 2016 1.350 1.385 1.310 1.330 581,274 -0.02(-1.48%)
Mar 21, 2016 1.330 1.390 1.330 1.350 167,233 +0.03(+2.27%)
Mar 18, 2016 1.350 1.410 1.320 1.320 202,299 -0.04(-2.94%)
Mar 17, 2016 1.350 1.370 1.290 1.360 377,870 +0.00(+0.00%)
Mar 16, 2016 1.370 1.390 1.310 1.360 222,495 -0.01(-0.73%)
Mar 15, 2016 1.430 1.440 1.350 1.370 118,559 -0.05(-3.52%)
Mar 14, 2016 1.430 1.470 1.400 1.420 123,852 -0.02(-1.39%)
Mar 11, 2016 1.480 1.480 1.420 1.440 201,900 -0.01(-0.69%)
Mar 10, 2016 1.450 1.480 1.380 1.450 207,414 -0.02(-1.36%)
Mar 09, 2016 1.400 1.470 1.400 1.470 236,422 +0.06(+4.26%)
Mar 08, 2016 1.550 1.550 1.380 1.410 506,686 -0.10(-6.62%)
Mar 07, 2016 1.430 1.589 1.420 1.510 943,838 +0.11(+7.86%)
Mar 04, 2016 1.340 1.420 1.330 1.400 716,933 +0.10(+7.69%)
Mar 03, 2016 1.260 1.370 1.240 1.300 551,018 +0.06(+4.84%)
Mar 02, 2016 1.210 1.295 1.200 1.240 944,386 +0.04(+3.33%)
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.