$1.46 -0.12 (%) Capstone Turbine Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
2/5/20161.631.641.441.46439,204
2/4/20161.411.691.411.58878,516
2/3/20161.321.321.251.28259,576
2/2/20161.351.371.271.28222,492
2/1/20161.451.471.351.36399,891
1/29/20161.371.411.361.41334,181
1/28/20161.291.361.291.36305,638
1/27/20161.271.311.221.28271,932
1/26/20161.221.271.221.24107,342
1/25/20161.311.341.211.22238,168
1/22/20161.261.281.201.27200,723
1/21/20161.101.261.101.17391,128
1/20/20161.051.061.001.05309,405
1/19/20161.201.231.061.08209,843
1/15/20161.171.211.151.18227,081
1/14/20161.211.251.151.20277,435
1/13/20161.321.321.191.22251,733
1/12/20161.321.371.251.25248,525
1/11/20161.381.381.251.30266,924
1/8/20161.381.391.301.35272,978
1/7/20161.481.491.241.26533,151
1/6/20161.541.631.411.461,267,050
1/5/20161.471.531.451.48421,144
1/4/20161.381.491.341.45488,386
12/31/20151.291.421.281.40501,691
12/30/20151.391.421.311.31343,435
12/29/20151.501.501.351.39539,274
12/28/20151.461.501.411.44316,959
12/24/20151.511.531.411.46254,982
12/23/20151.291.471.271.38948,465
12/22/20151.191.291.191.27345,824
12/21/20151.211.341.211.24538,613
12/18/20151.241.291.191.19165,797
12/17/20151.251.291.211.25107,980
12/16/20151.211.401.211.25569,556
12/15/20151.191.281.161.27145,035
12/14/20151.251.301.181.20280,277
12/11/20151.401.401.251.28312,637
12/10/20151.461.491.361.38262,264
12/9/20151.381.551.381.44646,848
12/8/20151.371.401.301.37339,784
12/7/20151.511.511.351.38467,455
12/4/20151.531.581.501.51650,722
12/3/20151.521.561.501.52235,844
12/2/20151.581.601.501.53190,139
12/1/20151.631.651.551.60266,446
11/30/20151.681.721.571.58326,225
11/27/20151.721.721.551.68323,427
11/25/20151.791.951.721.751,081,554
11/24/20151.821.881.751.79150,273
11/23/20151.791.901.751.84234,145
11/20/20151.911.941.761.80290,460
11/19/20151.972.051.901.95199,512
11/18/20152.052.051.891.90193,702
11/17/20152.042.051.961.98237,969
11/16/20152.292.321.981.99519,734
11/13/20152.222.442.202.32440,199
11/12/20152.122.362.122.21546,579
11/11/20152.862.902.102.171,077,740
11/10/20153.053.242.782.79416,927
11/9/20153.853.983.023.04594,165
11/6/20150.200.210.190.204,119,581
11/5/20150.220.220.200.225,209,510
11/4/20150.210.220.200.203,309,598
11/3/20150.210.210.200.202,071,613
11/2/20150.210.210.200.201,509,894
10/30/20150.210.210.210.211,081,304
10/29/20150.200.220.200.21901,163
10/28/20150.210.220.210.211,462,848
10/27/20150.220.220.210.211,635,308
10/26/20150.230.230.210.221,037,159
10/23/20150.220.230.220.222,208,162
10/22/20150.230.230.220.22841,801
10/21/20150.240.240.220.231,274,041
10/20/20150.230.240.220.231,412,169
10/19/20150.250.250.220.232,201,556
10/16/20150.250.260.240.25970,308
10/15/20150.240.290.240.251,566,606
10/14/20150.250.260.240.24820,956
10/13/20150.240.260.240.25871,252
10/12/20150.250.260.240.25918,583
10/9/20150.270.270.240.252,567,654
10/8/20150.270.270.250.262,025,311
10/7/20150.260.280.260.273,488,086
10/6/20150.240.260.230.254,735,826
10/5/20150.240.250.200.225,848,020
10/2/20150.240.260.230.242,728,440
10/1/20150.300.320.220.258,099,271
9/30/20150.340.350.330.34484,736
9/29/20150.350.350.330.33678,480
9/28/20150.360.370.340.35782,875
9/25/20150.370.380.350.35782,116
9/24/20150.350.370.340.35824,844
9/23/20150.370.380.340.341,444,993
9/22/20150.380.380.350.351,255,717
9/21/20150.390.390.360.36652,725
9/18/20150.360.370.350.371,472,362
9/17/20150.370.380.360.36741,461
9/16/20150.360.380.350.371,756,377
9/15/20150.350.360.350.35791,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center