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 (%)
Apr 30, 2020 2.100 2.100 1.810 1.900 144,721 -0.17(-8.21%)
Apr 29, 2020 2.140 2.330 1.910 2.070 504,429 +0.02(+0.98%)
Apr 28, 2020 1.550 2.270 1.510 2.050 837,989 +0.55(+36.67%)
Apr 27, 2020 1.360 1.520 1.300 1.500 295,177 +0.20(+15.38%)
Apr 24, 2020 1.260 1.360 1.130 1.300 185,200 +0.08(+6.56%)
Apr 23, 2020 1.220 1.230 1.160 1.220 86,569 +0.04(+3.39%)
Apr 22, 2020 1.170 1.250 1.160 1.180 118,581 +0.02(+1.72%)
Apr 21, 2020 1.310 1.310 1.120 1.160 275,319 -0.13(-10.08%)
Apr 20, 2020 1.300 1.340 1.250 1.290 144,040 +0.04(+3.20%)
Apr 17, 2020 1.280 1.310 1.240 1.250 73,900 +0.01(+0.81%)
Apr 16, 2020 1.250 1.320 1.220 1.240 81,340 -0.02(-1.59%)
Apr 15, 2020 1.300 1.320 1.230 1.260 160,781 -0.02(-1.56%)
Apr 14, 2020 1.260 1.350 1.257 1.280 118,958 +0.05(+4.07%)
Apr 13, 2020 1.250 1.260 1.200 1.230 67,715 +0.02(+1.65%)
Apr 09, 2020 1.250 1.297 1.210 1.210 133,100 +0.00(+0.00%)
Apr 08, 2020 1.260 1.280 1.200 1.210 133,704 -0.05(-3.97%)
Apr 07, 2020 1.200 1.280 1.200 1.260 126,089 +0.08(+6.78%)
Apr 06, 2020 1.220 1.240 1.130 1.180 165,074 +0.00(+0.00%)
Apr 03, 2020 1.180 1.220 1.150 1.180 52,900 +0.04(+3.51%)
Apr 02, 2020 1.120 1.189 1.100 1.140 96,893 +0.02(+1.79%)
Apr 01, 2020 1.190 1.200 1.100 1.120 88,688 -0.08(-6.67%)
Mar 31, 2020 1.080 1.240 1.080 1.200 161,655 +0.13(+12.15%)
Mar 30, 2020 1.050 1.120 1.020 1.070 231,975 -0.05(-4.46%)
Mar 27, 2020 1.270 1.270 1.100 1.120 175,700 -0.09(-7.44%)
Mar 26, 2020 1.300 1.320 1.210 1.210 257,363 -0.06(-4.72%)
Mar 25, 2020 1.210 1.390 1.110 1.270 363,986 +0.11(+9.48%)
Mar 24, 2020 1.190 1.260 1.050 1.160 254,921 -0.01(-0.85%)
Mar 23, 2020 1.170 1.200 1.100 1.170 47,532 -0.01(-0.85%)
Mar 20, 2020 1.190 1.200 1.100 1.180 141,400 +0.04(+3.51%)
Mar 19, 2020 1.120 1.250 1.070 1.140 190,068 +0.06(+5.56%)
Mar 18, 2020 1.240 1.270 1.000 1.080 276,334 -0.12(-10.00%)
Mar 17, 2020 1.390 1.470 1.030 1.200 286,953 -0.18(-13.04%)
Mar 16, 2020 1.640 1.690 1.320 1.380 271,802 -0.34(-19.77%)
Mar 13, 2020 2.030 2.050 1.690 1.720 197,400 -0.28(-14.00%)
Mar 12, 2020 2.000 2.070 1.900 2.000 262,795 -0.06(-2.91%)
Mar 11, 2020 2.060 2.100 2.010 2.060 84,350 -0.02(-0.96%)
Mar 10, 2020 2.180 2.270 2.040 2.080 140,887 +0.04(+1.96%)
Mar 09, 2020 2.230 2.380 2.040 2.040 154,606 -0.25(-10.92%)
Mar 06, 2020 2.410 2.430 2.280 2.290 121,900 -0.14(-5.76%)
Mar 05, 2020 2.480 2.489 2.400 2.430 54,100 -0.07(-2.80%)
Mar 04, 2020 2.700 2.700 2.492 2.500 108,642 +0.02(+0.81%)
Mar 03, 2020 2.430 2.670 2.380 2.480 237,763 +0.36(+16.98%)
Mar 02, 2020 2.330 2.360 2.090 2.120 197,870 -0.13(-5.78%)
Feb 28, 2020 2.400 2.420 2.250 2.250 183,400 -0.15(-6.25%)
Feb 27, 2020 2.580 2.620 2.400 2.400 167,208 -0.25(-9.43%)
Feb 26, 2020 2.670 2.760 2.620 2.650 115,871 -0.05(-1.85%)
Feb 25, 2020 2.850 2.850 2.650 2.700 126,199 -0.14(-4.93%)
Feb 24, 2020 2.680 2.930 2.680 2.840 106,221 +0.10(+3.65%)
Feb 21, 2020 2.690 2.790 2.680 2.740 63,100 +0.02(+0.74%)
Feb 20, 2020 2.700 2.790 2.680 2.720 109,254 -0.02(-0.73%)
Feb 19, 2020 2.780 2.800 2.660 2.740 181,121 -0.02(-0.72%)
Feb 18, 2020 2.790 2.828 2.600 2.760 145,130 -0.03(-1.08%)
Feb 14, 2020 2.900 2.928 2.730 2.790 123,500 -0.11(-3.79%)
Feb 13, 2020 2.700 3.160 2.662 2.900 474,855 +0.23(+8.61%)
Feb 12, 2020 2.650 2.700 2.630 2.670 147,895 +0.04(+1.52%)
Feb 11, 2020 2.590 2.640 2.570 2.630 55,787 +0.02(+0.77%)
Feb 10, 2020 2.600 2.700 2.580 2.610 93,694 +0.03(+1.16%)
Feb 07, 2020 2.590 2.698 2.550 2.580 113,600 -0.08(-3.01%)
Feb 06, 2020 2.760 2.790 2.650 2.660 56,021 -0.10(-3.62%)
Feb 05, 2020 2.750 2.800 2.730 2.760 51,953 +0.01(+0.36%)
Feb 04, 2020 2.810 2.840 2.720 2.750 98,964 -0.02(-0.72%)
Feb 03, 2020 2.620 2.840 2.620 2.770 176,185 +0.15(+5.73%)
Jan 31, 2020 2.650 2.660 2.550 2.620 55,600 -0.04(-1.50%)
Jan 30, 2020 2.590 2.660 2.510 2.660 67,314 +0.04(+1.53%)
Jan 29, 2020 2.730 2.730 2.560 2.620 141,737 -0.05(-1.87%)
Jan 28, 2020 2.670 2.770 2.660 2.670 75,566 -0.03(-1.11%)
Jan 27, 2020 2.810 2.810 2.660 2.700 122,428 -0.11(-3.91%)
Jan 24, 2020 2.900 2.900 2.660 2.810 130,400 -0.05(-1.75%)
Jan 23, 2020 2.900 3.000 2.800 2.860 175,096 -0.08(-2.72%)
Jan 22, 2020 3.100 3.150 2.900 2.940 108,059 -0.18(-5.77%)
Jan 21, 2020 3.110 3.140 3.080 3.120 53,787 +0.02(+0.65%)
Jan 17, 2020 3.150 3.195 3.100 3.100 107,400 -0.08(-2.52%)
Jan 16, 2020 3.200 3.230 3.120 3.180 106,941 +0.09(+2.91%)
Jan 15, 2020 3.110 3.130 3.050 3.090 67,766 -0.02(-0.64%)
Jan 14, 2020 3.140 3.175 2.991 3.110 81,586 +0.01(+0.32%)
Jan 13, 2020 3.040 3.190 2.890 3.100 159,311 +0.13(+4.38%)
Jan 10, 2020 3.080 3.131 2.940 2.970 161,500 -0.08(-2.62%)
Jan 09, 2020 3.200 3.250 3.050 3.050 106,870 -0.15(-4.69%)
Jan 08, 2020 3.490 3.500 3.160 3.200 160,395 -0.27(-7.78%)
Jan 07, 2020 3.480 3.730 3.360 3.470 116,529 +0.01(+0.29%)
Jan 06, 2020 3.300 3.820 3.210 3.460 174,984 -0.17(-4.68%)
Jan 03, 2020 3.420 4.170 3.377 3.630 706,200 +0.21(+6.14%)
Jan 02, 2020 3.080 3.490 3.036 3.420 177,465 +0.36(+11.76%)
Dec 31, 2019 3.010 3.060 2.920 3.060 186,300 +0.00(+0.00%)
Dec 30, 2019 3.090 3.100 2.920 3.060 113,453 +0.02(+0.66%)
Dec 27, 2019 3.130 3.180 3.020 3.040 82,700 -0.04(-1.30%)
Dec 26, 2019 2.880 3.090 2.820 3.080 75,127 +0.15(+5.12%)
Dec 24, 2019 3.010 3.050 2.790 2.930 114,900 -0.12(-3.93%)
Dec 23, 2019 3.150 3.189 3.050 3.050 97,233 -0.07(-2.24%)
Dec 20, 2019 3.200 3.240 3.110 3.120 145,800 -0.05(-1.58%)
Dec 19, 2019 3.190 3.274 3.170 3.170 56,690 -0.03(-0.94%)
Dec 18, 2019 3.280 3.350 3.130 3.200 105,846 -0.08(-2.44%)
Dec 17, 2019 3.440 3.480 3.250 3.280 141,010 -0.16(-4.65%)
Dec 16, 2019 3.400 3.470 3.371 3.440 137,321 +0.05(+1.47%)
Dec 13, 2019 3.410 3.420 3.350 3.390 110,300 +0.04(+1.19%)
Dec 12, 2019 3.270 3.500 3.270 3.350 151,872 +0.15(+4.69%)
Dec 11, 2019 3.290 3.400 3.190 3.200 184,299 -0.09(-2.74%)
Dec 10, 2019 3.540 3.540 3.250 3.290 186,210 -0.28(-7.84%)
Dec 09, 2019 3.640 3.680 3.440 3.570 128,192 -0.08(-2.19%)
Dec 06, 2019 3.790 3.900 3.610 3.650 68,300 -0.15(-3.95%)
Dec 05, 2019 3.900 4.100 3.690 3.800 133,218 -0.08(-2.19%)
Dec 04, 2019 3.600 4.080 3.550 3.885 378,450 +0.51(+15.28%)
Dec 03, 2019 3.570 3.617 3.260 3.370 113,842 -0.26(-7.16%)
Dec 02, 2019 4.010 4.010 3.530 3.630 234,790 -0.37(-9.25%)
Nov 29, 2019 3.930 4.140 3.840 4.000 77,600 +0.04(+1.01%)
Nov 27, 2019 4.370 4.410 3.550 3.960 248,700 -0.37(-8.55%)
Nov 26, 2019 3.860 4.590 3.850 4.330 427,569 +0.51(+13.35%)
Nov 25, 2019 3.550 3.870 3.550 3.820 198,894 +0.21(+5.82%)
Nov 22, 2019 3.370 3.640 3.340 3.610 203,700 +0.30(+9.06%)
Nov 21, 2019 3.220 3.700 3.220 3.310 326,472 +0.11(+3.44%)
Nov 20, 2019 3.130 3.270 3.060 3.200 114,564 +0.04(+1.27%)
Nov 19, 2019 3.030 3.200 2.900 3.160 274,003 -0.05(-1.56%)
Nov 18, 2019 2.790 3.490 2.660 3.210 1,637,610 +0.64(+24.90%)
Nov 15, 2019 2.610 2.658 2.510 2.570 71,300 -0.01(-0.39%)
Nov 14, 2019 2.690 2.780 2.580 2.580 92,650 -0.20(-7.19%)
Nov 13, 2019 2.530 2.790 2.450 2.780 165,026 +0.25(+9.88%)
Nov 12, 2019 2.530 2.540 2.470 2.530 54,651 +0.01(+0.40%)
Nov 11, 2019 2.380 2.530 2.360 2.520 44,995 +0.09(+3.70%)
Nov 08, 2019 2.330 2.482 2.324 2.430 92,200 -0.07(-2.80%)
Nov 07, 2019 2.560 2.630 2.300 2.500 167,796 -0.06(-2.34%)
Nov 06, 2019 2.620 2.750 2.460 2.560 190,707 -0.03(-1.16%)
Nov 05, 2019 2.750 2.756 2.490 2.590 144,138 -0.12(-4.43%)
Nov 04, 2019 2.580 2.850 2.580 2.710 282,527 +0.13(+5.04%)
Nov 01, 2019 2.330 2.770 2.257 2.580 405,300 +0.26(+11.21%)
Oct 31, 2019 2.240 2.320 2.110 2.320 130,055 +0.09(+4.04%)
Oct 30, 2019 2.120 2.290 2.030 2.230 231,515 +0.10(+4.69%)
Oct 29, 2019 2.010 2.150 1.880 2.130 362,258 +0.13(+6.50%)
Oct 28, 2019 2.370 2.370 1.980 2.000 600,750 -0.40(-16.67%)
Oct 25, 2019 2.560 2.780 2.350 2.400 986,400 -0.22(-8.40%)
Oct 24, 2019 2.550 2.810 2.420 2.620 1,860,017 +0.08(+3.15%)
Oct 23, 2019 2.480 2.680 2.370 2.540 345,710 -0.05(-1.93%)
Oct 22, 2019 2.910 2.910 2.350 2.590 388,756 +2.30(+790.03%)
Oct 21, 2019 0.3400 0.3400 0.2500 0.2910 2,598,455 -0.04(-11.82%)
Oct 18, 2019 0.3800 0.3800 0.3100 0.3300 2,311,400 -0.06(-15.38%)
Oct 17, 2019 0.4010 0.4291 0.3800 0.3900 727,670 -0.01(-2.72%)
Oct 16, 2019 0.4800 0.4800 0.3308 0.4009 1,204,620 -0.06(-12.85%)
Oct 15, 2019 0.4700 0.4700 0.4413 0.4600 297,508 -0.01(-2.13%)
Oct 14, 2019 0.4800 0.4800 0.4600 0.4700 109,557 -0.00(-0.53%)
Oct 11, 2019 0.4775 0.4890 0.4640 0.4725 195,100 +0.01(+2.05%)
Oct 10, 2019 0.4600 0.4699 0.4590 0.4630 156,356 +0.00(+0.83%)
Oct 09, 2019 0.4600 0.4800 0.4550 0.4592 208,195 -0.00(-0.17%)
Oct 08, 2019 0.4600 0.4800 0.4600 0.4600 138,873 -0.00(-0.52%)
Oct 07, 2019 0.4875 0.4875 0.4600 0.4624 263,274 -0.01(-1.62%)
Oct 04, 2019 0.4800 0.4998 0.4596 0.4700 370,700 -0.01(-1.26%)
Oct 03, 2019 0.4692 0.5000 0.4660 0.4760 460,818 -0.00(-0.83%)
Oct 02, 2019 0.5000 0.5300 0.4700 0.4800 166,061 -0.02(-4.00%)
Oct 01, 2019 0.5300 0.5300 0.4900 0.5000 120,037 -0.01(-1.96%)
Sep 30, 2019 0.4700 0.5200 0.4600 0.5100 644,825 +0.05(+10.87%)
Sep 27, 2019 0.4980 0.4999 0.4600 0.4600 440,100 -0.03(-6.12%)
Sep 26, 2019 0.5000 0.5079 0.4692 0.4900 457,313 -0.00(-0.53%)
Sep 25, 2019 0.5050 0.5100 0.4809 0.4926 583,988 -0.01(-1.48%)
Sep 24, 2019 0.5300 0.5300 0.5000 0.5000 355,180 -0.01(-1.88%)
Sep 23, 2019 0.5200 0.5300 0.4950 0.5096 349,409 -0.00(-0.08%)
Sep 20, 2019 0.5300 0.5490 0.5091 0.5100 324,100 -0.01(-1.92%)
Sep 19, 2019 0.5500 0.5500 0.5200 0.5200 454,300 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5500 0.5200 0.5200 202,301 -0.02(-3.69%)
Sep 17, 2019 0.5500 0.5630 0.5300 0.5399 377,916 -0.00(-0.02%)
Sep 16, 2019 0.5461 0.5650 0.5350 0.5400 351,095 +0.01(+0.95%)
Sep 13, 2019 0.5400 0.5498 0.5100 0.5349 246,900 -0.01(-0.94%)
Sep 12, 2019 0.5050 0.5401 0.5000 0.5400 616,421 +0.01(+2.47%)
Sep 11, 2019 0.5099 0.5400 0.5010 0.5270 818,316 +0.02(+3.33%)
Sep 10, 2019 0.5400 0.5500 0.5000 0.5100 612,247 -0.02(-3.41%)
Sep 09, 2019 0.5559 0.5680 0.5222 0.5280 365,923 -0.02(-4.02%)
Sep 06, 2019 0.5500 0.5680 0.5400 0.5501 881,400 +0.00(+0.02%)
Sep 05, 2019 0.5500 0.5700 0.5200 0.5500 1,370,797 -0.06(-10.15%)
Sep 04, 2019 0.6220 0.6329 0.6030 0.6121 395,373 -0.02(-2.84%)
Sep 03, 2019 0.6400 0.6500 0.6200 0.6300 135,152 -0.03(-4.11%)
Aug 30, 2019 0.6800 0.6820 0.6300 0.6570 230,200 -0.02(-2.71%)
Aug 29, 2019 0.6364 0.6900 0.6150 0.6753 504,501 +0.05(+7.19%)
Aug 28, 2019 0.6400 0.6555 0.6031 0.6300 422,731 -0.01(-1.56%)
Aug 27, 2019 0.6100 0.6600 0.6000 0.6400 307,156 +0.03(+4.37%)
Aug 26, 2019 0.6011 0.6398 0.5950 0.6132 204,073 -0.00(-0.34%)
Aug 23, 2019 0.6316 0.6500 0.6010 0.6153 290,700 -0.00(-0.79%)
Aug 22, 2019 0.6570 0.6699 0.6200 0.6202 305,623 -0.04(-5.92%)
Aug 21, 2019 0.6877 0.6900 0.6511 0.6592 271,341 -0.02(-3.06%)
Aug 20, 2019 0.7000 0.7000 0.6800 0.6800 170,025 -0.02(-2.86%)
Aug 19, 2019 0.6800 0.7000 0.6700 0.7000 330,100 +0.05(+7.15%)
Aug 16, 2019 0.6300 0.6802 0.6300 0.6533 312,800 +0.01(+2.08%)
Aug 15, 2019 0.6400 0.6500 0.6200 0.6400 241,940 -0.00(-0.06%)
Aug 14, 2019 0.6600 0.6600 0.6200 0.6404 396,218 -0.02(-2.97%)
Aug 13, 2019 0.6700 0.6800 0.6500 0.6600 291,605 -0.01(-1.42%)
Aug 12, 2019 0.6810 0.6980 0.6650 0.6695 478,991 +0.00(+0.01%)
Aug 09, 2019 0.6900 0.7000 0.6611 0.6694 525,500 -0.05(-6.38%)
Aug 08, 2019 0.7040 0.7450 0.7024 0.7150 273,699 +0.01(+1.56%)
Aug 07, 2019 0.7100 0.7100 0.6830 0.7040 166,392 +0.01(+2.03%)
Aug 06, 2019 0.7100 0.7200 0.6900 0.6900 169,015 +0.00(+0.00%)
Aug 05, 2019 0.7100 0.7200 0.6900 0.6900 391,326 -0.03(-4.17%)
Aug 02, 2019 0.7300 0.7500 0.7120 0.7200 85,000 +0.01(+1.12%)
Aug 01, 2019 0.7500 0.7500 0.7120 0.7120 117,527 -0.02(-2.13%)
Jul 31, 2019 0.7500 0.7598 0.7275 0.7275 186,486 -0.01(-1.69%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7400 141,790 +0.01(+1.37%)
Jul 29, 2019 0.7485 0.7485 0.7281 0.7300 153,895 +0.00(+0.00%)
Jul 26, 2019 0.7420 0.7420 0.7261 0.7300 82,600 +0.00(+0.54%)
Jul 25, 2019 0.7300 0.7400 0.7257 0.7261 70,157 -0.01(-1.88%)
Jul 24, 2019 0.7500 0.7600 0.7200 0.7400 183,694 +0.00(+0.00%)
Jul 23, 2019 0.7300 0.7600 0.7300 0.7400 111,980 -0.02(-2.63%)
Jul 22, 2019 0.7400 0.7600 0.7400 0.7600 74,169 +0.02(+2.70%)
Jul 19, 2019 0.7500 0.7600 0.7386 0.7400 200,400 +0.00(+0.00%)
Jul 18, 2019 0.7300 0.7600 0.7300 0.7400 241,281 +0.01(+1.37%)
Jul 17, 2019 0.7100 0.7700 0.7100 0.7300 340,809 +0.01(+1.23%)
Jul 16, 2019 0.7401 0.7600 0.7100 0.7211 325,044 -0.03(-3.85%)
Jul 15, 2019 0.7700 0.7800 0.7450 0.7500 233,519 -0.02(-2.22%)
Jul 12, 2019 0.7850 0.7850 0.7670 0.7670 257,200 -0.00(-0.39%)
Jul 11, 2019 0.7800 0.7900 0.7700 0.7700 127,838 +0.00(+0.00%)
Jul 10, 2019 0.7800 0.8000 0.7600 0.7700 259,788 -0.00(-0.34%)
Jul 09, 2019 0.8000 0.8000 0.7621 0.7726 224,734 -0.01(-1.79%)
Jul 08, 2019 0.8250 0.8250 0.7816 0.7867 197,003 -0.03(-3.16%)
Jul 05, 2019 0.8400 0.8400 0.7911 0.8124 99,400 +0.02(+2.69%)
Jul 03, 2019 0.8000 0.8500 0.7910 0.7911 115,400 -0.01(-1.11%)
Jul 02, 2019 0.8247 0.8400 0.7900 0.8000 210,517 -0.01(-1.23%)
Jul 01, 2019 0.8000 0.8300 0.7800 0.8100 171,297 +0.02(+2.97%)
Jun 28, 2019 0.7800 0.8200 0.7600 0.7866 425,200 +0.03(+3.49%)
Jun 27, 2019 0.7900 0.7959 0.7600 0.7601 199,333 -0.01(-1.29%)
Jun 26, 2019 0.7900 0.8100 0.7700 0.7700 137,517 -0.02(-2.53%)
Jun 25, 2019 0.7900 0.8100 0.7800 0.7900 204,129 +0.00(+0.00%)
Jun 24, 2019 0.8300 0.8300 0.7900 0.7900 204,391 -0.04(-4.93%)
Jun 21, 2019 0.8450 0.8600 0.8152 0.8310 256,600 +0.00(+0.12%)
Jun 20, 2019 0.8800 0.8800 0.8100 0.8300 171,207 -0.04(-4.60%)
Jun 19, 2019 0.8800 0.8900 0.8600 0.8700 184,428 +0.01(+1.16%)
Jun 18, 2019 0.8600 0.8899 0.8402 0.8600 325,613 +0.01(+1.18%)
Jun 17, 2019 0.8400 0.8500 0.8200 0.8500 180,522 +0.03(+4.12%)
Jun 14, 2019 0.7924 0.8395 0.7924 0.8164 283,700 +0.03(+3.34%)
Jun 13, 2019 0.8000 0.8100 0.7800 0.7900 265,806 +0.02(+2.20%)
Jun 12, 2019 0.8000 0.8099 0.7500 0.7730 306,648 +0.00(+0.40%)
Jun 11, 2019 0.8012 0.8398 0.7100 0.7699 603,637 -0.04(-4.95%)
Jun 10, 2019 0.8300 0.8400 0.8100 0.8100 236,278 +0.00(+0.32%)
Jun 07, 2019 0.8101 0.8260 0.8012 0.8074 376,800 -0.00(-0.32%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 161,420 +0.00(+0.00%)
Jun 05, 2019 0.8600 0.8600 0.8100 0.8100 183,537 -0.03(-4.14%)
Jun 04, 2019 0.8590 0.8600 0.8450 0.8450 102,966 -0.01(-1.16%)
Jun 03, 2019 0.8700 0.8700 0.8300 0.8549 213,235 +0.01(+1.64%)
May 31, 2019 0.8300 0.8700 0.8300 0.8411 93,500 +0.01(+1.34%)
May 30, 2019 0.9000 0.9000 0.8100 0.8300 291,439 -0.04(-4.60%)
May 29, 2019 0.8900 0.8900 0.8600 0.8700 107,429 -0.02(-2.14%)
May 28, 2019 0.8445 0.8899 0.8445 0.8890 161,988 +0.04(+4.59%)
May 24, 2019 0.8220 0.8618 0.8220 0.8500 201,500 +0.03(+3.66%)
May 23, 2019 0.8200 0.8600 0.8000 0.8200 258,442 -0.00(-0.13%)
May 22, 2019 0.8210 0.8501 0.8181 0.8211 146,343 -0.02(-2.24%)
May 21, 2019 0.8400 0.8658 0.8201 0.8399 119,874 -0.01(-1.19%)
May 20, 2019 0.8200 0.8700 0.8200 0.8500 171,933 +0.02(+2.19%)
May 17, 2019 0.8600 0.8850 0.8170 0.8318 138,500 -0.03(-3.28%)
May 16, 2019 0.8100 0.8800 0.8100 0.8600 256,546 +0.05(+6.69%)
May 15, 2019 0.8000 0.8200 0.7931 0.8061 238,431 +0.01(+0.76%)
May 14, 2019 0.8000 0.8400 0.7900 0.8000 540,410 +0.04(+5.26%)
May 13, 2019 0.7900 0.8000 0.7500 0.7600 306,685 -0.04(-4.43%)
May 10, 2019 0.8300 0.8430 0.7900 0.7952 271,300 -0.02(-1.94%)
May 09, 2019 0.8260 0.8496 0.8001 0.8109 487,054 -0.03(-3.06%)
May 08, 2019 0.8600 0.8699 0.8160 0.8365 107,128 -0.01(-1.59%)
May 07, 2019 0.8699 0.8700 0.8261 0.8500 137,829 +0.00(+0.00%)
May 06, 2019 0.8800 0.8800 0.8500 0.8500 204,015 -0.02(-1.96%)
May 03, 2019 0.8450 0.8843 0.8350 0.8670 185,700 +0.03(+3.21%)
May 02, 2019 0.8500 0.8500 0.8200 0.8400 166,615 -0.01(-1.18%)
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.