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 (%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 30, 2018 1.170 1.170 1.140 1.140 339,462 -0.03(-2.56%)
Aug 29, 2018 1.170 1.180 1.160 1.170 376,957 +0.02(+1.74%)
Aug 28, 2018 1.080 1.230 1.080 1.150 693,670 +0.05(+4.55%)
Aug 27, 2018 1.140 1.140 1.080 1.100 591,433 -0.02(-1.79%)
Aug 24, 2018 1.120 1.150 1.090 1.120 581,000 +0.02(+1.82%)
Aug 23, 2018 1.160 1.170 1.100 1.100 590,784 -0.03(-2.65%)
Aug 22, 2018 1.140 1.160 1.110 1.130 315,451 -0.01(-0.88%)
Aug 21, 2018 1.210 1.210 1.120 1.140 699,184 -0.06(-5.00%)
Aug 20, 2018 1.210 1.230 1.180 1.200 535,572 +0.00(+0.00%)
Aug 17, 2018 1.210 1.230 1.200 1.200 339,600 -0.03(-2.44%)
Aug 16, 2018 1.130 1.240 1.090 1.230 1,339,551 +0.17(+16.04%)
Aug 15, 2018 1.100 1.150 1.050 1.060 860,445 -0.07(-6.19%)
Aug 14, 2018 1.240 1.250 1.080 1.130 1,889,214 -0.10(-8.13%)
Aug 13, 2018 1.340 1.340 1.220 1.230 837,283 -0.07(-5.38%)
Aug 10, 2018 1.330 1.340 1.260 1.300 401,700 -0.03(-2.26%)
Aug 09, 2018 1.300 1.350 1.270 1.330 512,614 +0.06(+4.72%)
Aug 08, 2018 1.350 1.380 1.250 1.270 1,334,164 -0.15(-10.56%)
Aug 07, 2018 1.390 1.430 1.330 1.420 665,504 +0.06(+4.41%)
Aug 06, 2018 1.400 1.460 1.320 1.360 926,138 -0.06(-4.23%)
Aug 03, 2018 1.510 1.530 1.410 1.420 765,100 -0.08(-5.33%)
Aug 02, 2018 1.490 1.530 1.480 1.500 364,470 +0.02(+1.35%)
Aug 01, 2018 1.500 1.500 1.450 1.480 338,344 +0.05(+3.50%)
Jul 31, 2018 1.440 1.502 1.420 1.430 459,970 -0.01(-0.69%)
Jul 30, 2018 1.450 1.500 1.430 1.440 478,156 -0.01(-0.69%)
Jul 27, 2018 1.500 1.530 1.420 1.450 585,800 -0.04(-2.68%)
Jul 26, 2018 1.700 1.710 1.470 1.490 1,047,435 -0.20(-11.83%)
Jul 25, 2018 1.710 1.710 1.680 1.690 314,480 -0.01(-0.59%)
Jul 24, 2018 1.740 1.666 1.700 382,552 +0.01(+0.56%)
Jul 23, 2018 1.780 1.781 1.670 1.690 661,724 -0.09(-5.03%)
Jul 20, 2018 1.820 1.750 1.780 506,244 -0.03(-1.66%)
Jul 19, 2018 1.760 1.810 1.700 1.810 755,007 +0.05(+2.84%)
Jul 18, 2018 1.640 1.780 1.610 1.760 1,162,952 +0.13(+7.98%)
Jul 17, 2018 1.540 1.650 1.510 1.630 660,983 +0.08(+5.16%)
Jul 16, 2018 1.570 1.589 1.530 1.550 319,463 -0.03(-1.90%)
Jul 13, 2018 1.590 1.600 1.550 1.580 294,978 +0.00(+0.00%)
Jul 12, 2018 1.540 1.590 1.520 1.580 515,979 +0.06(+3.95%)
Jul 11, 2018 1.530 1.530 1.490 1.520 252,231 +0.04(+2.70%)
Jul 10, 2018 1.490 1.520 1.470 1.480 176,600 -0.01(-0.67%)
Jul 09, 2018 1.480 1.520 1.460 1.490 297,166 +0.01(+0.68%)
Jul 06, 2018 1.450 1.520 1.450 1.480 249,464 +0.02(+1.37%)
Jul 05, 2018 1.450 1.470 1.430 1.460 145,825 +0.02(+1.39%)
Jul 03, 2018 1.440 1.440 1.440 0 -0.03(-2.04%)
Jul 02, 2018 1.430 1.480 1.420 1.470 301,527 +0.04(+2.80%)
Jun 29, 2018 1.460 1.480 1.420 1.430 470,769 -0.04(-2.72%)
Jun 28, 2018 1.490 1.500 1.450 1.470 217,318 -0.03(-2.00%)
Jun 27, 2018 1.520 1.540 1.470 1.500 390,603 +0.00(+0.00%)
Jun 26, 2018 1.460 1.500 1.441 1.500 351,498 +0.04(+2.74%)
Jun 25, 2018 1.500 1.500 1.440 1.460 395,455 -0.04(-2.67%)
Jun 22, 2018 1.490 1.530 1.480 1.500 560,205 +0.01(+1.01%)
Jun 21, 2018 1.520 1.560 1.480 1.485 732,903 -0.04(-2.94%)
Jun 20, 2018 1.500 1.560 1.500 1.530 488,353 +0.00(+0.00%)
Jun 19, 2018 1.550 1.570 1.500 1.530 551,069 -0.04(-2.55%)
Jun 18, 2018 1.540 1.580 1.540 1.570 493,102 +0.03(+1.95%)
Jun 15, 2018 1.530 1.530 1.540 940,567 +0.01(+0.65%)
Jun 14, 2018 1.500 1.540 1.480 1.530 892,267 +0.06(+4.08%)
Jun 13, 2018 1.530 1.530 1.460 1.470 1,026,522 -0.04(-2.65%)
Jun 12, 2018 1.540 1.550 1.510 1.510 900,877 -0.04(-2.58%)
Jun 11, 2018 1.580 1.590 1.510 1.550 764,445 -0.03(-1.90%)
Jun 08, 2018 1.660 1.690 1.510 1.580 2,861,706 -0.23(-12.71%)
Jun 07, 2018 1.800 1.880 1.770 1.810 1,227,439 +0.01(+0.56%)
Jun 06, 2018 1.640 1.900 1.640 1.800 2,900,597 +0.16(+9.76%)
Jun 05, 2018 1.610 1.660 1.580 1.640 439,689 +0.05(+3.14%)
Jun 04, 2018 1.640 1.650 1.580 1.590 538,783 -0.04(-2.45%)
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.