$0.73 +0.02 (%) Capstone Turbine Corp - NASDAQ

Mar. 2, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
2/27/20150.710.710.700.71945,152
2/26/20150.700.720.690.71791,331
2/25/20150.700.710.690.70819,837
2/24/20150.690.700.680.70785,935
2/23/20150.710.720.690.69840,072
2/20/20150.710.720.700.701,344,833
2/19/20150.730.730.710.711,635,873
2/18/20150.740.750.720.73906,954
2/17/20150.760.760.720.731,325,149
2/13/20150.700.760.700.732,929,220
2/12/20150.710.710.690.701,290,957
2/11/20150.710.710.690.691,597,326
2/10/20150.700.730.700.702,613,377
2/9/20150.690.710.690.701,875,504
2/6/20150.650.700.630.682,769,697
2/5/20150.700.720.680.703,067,765
2/4/20150.720.720.660.682,544,708
2/3/20150.620.710.620.714,471,292
2/2/20150.640.650.620.631,103,929
1/30/20150.650.660.610.621,281,422
1/29/20150.640.650.610.652,073,216
1/28/20150.660.670.620.631,592,590
1/27/20150.670.680.640.651,607,429
1/26/20150.600.670.600.662,959,996
1/23/20150.610.610.590.602,407,038
1/22/20150.620.630.590.614,829,781
1/21/20150.650.660.610.622,662,857
1/20/20150.680.690.640.653,247,925
1/16/20150.680.690.670.682,913,109
1/15/20150.750.750.670.674,221,551
1/14/20150.740.760.730.741,248,361
1/13/20150.750.750.740.741,738,814
1/12/20150.760.760.730.732,136,718
1/9/20150.740.770.740.741,013,802
1/8/20150.740.750.740.741,204,227
1/7/20150.750.750.730.731,109,092
1/6/20150.750.760.730.741,985,105
1/5/20150.750.750.730.731,027,312
1/2/20150.760.760.730.74775,669
12/31/20140.760.760.730.742,231,745
12/30/20140.780.790.730.762,885,935
12/29/20140.760.790.750.792,787,963
12/26/20140.740.750.740.751,825,770
12/24/20140.730.750.700.74804,599
12/23/20140.730.750.710.732,125,618
12/22/20140.750.780.720.742,124,915
12/19/20140.760.770.740.762,856,780
12/18/20140.770.790.750.752,042,175
12/17/20140.750.770.730.752,597,806
12/16/20140.770.780.730.741,952,112
12/15/20140.710.800.710.764,147,812
12/12/20140.670.730.670.711,785,483
12/11/20140.720.720.690.702,418,722
12/10/20140.760.760.680.715,140,287
12/9/20140.750.770.750.762,522,365
12/8/20140.810.820.760.764,625,083
12/5/20140.800.820.800.811,299,223
12/4/20140.810.830.800.801,282,750
12/3/20140.820.840.800.821,287,506
12/2/20140.800.840.800.821,382,203
12/1/20140.860.860.800.812,607,406
11/28/20140.870.870.840.841,164,640
11/26/20140.890.890.860.871,398,899
11/25/20140.910.910.870.891,257,554
11/24/20140.890.910.870.901,449,599
11/21/20140.880.900.860.881,481,616
11/20/20140.850.860.830.861,158,004
11/19/20140.840.920.830.832,887,199
11/18/20140.870.870.830.843,047,009
11/17/20140.930.930.870.872,321,172
11/14/20140.940.940.900.931,760,484
11/13/20140.991.000.930.941,503,403
11/12/20140.981.000.970.981,602,063
11/11/20140.950.990.930.981,805,800
11/10/20140.900.960.900.952,598,487
11/7/20140.840.900.820.906,078,481
11/6/20141.031.030.910.965,217,440
11/5/20141.021.021.001.021,831,921
11/4/20141.031.041.001.001,943,444
11/3/20141.011.041.001.012,885,757
10/31/20140.991.010.961.002,248,013
10/30/20140.981.000.960.981,419,868
10/29/20140.980.980.950.982,162,052
10/28/20140.920.980.920.972,841,870
10/27/20140.890.920.870.922,036,265
10/24/20140.870.910.870.891,414,348
10/23/20140.860.880.850.872,067,222
10/22/20140.840.880.830.843,710,322
10/21/20140.810.840.790.834,311,379
10/20/20140.820.820.770.785,451,984
10/17/20140.850.880.810.816,512,560
10/16/20140.880.910.830.844,859,319
10/15/20140.760.890.760.884,762,944
10/14/20140.820.850.790.814,240,482
10/13/20140.920.920.790.837,879,437
10/10/20140.910.940.910.923,041,842
10/9/20141.001.010.560.925,101,104
10/8/20141.051.050.991.005,060,260
10/7/20141.041.071.041.051,659,080
10/6/20141.041.071.041.052,042,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center