Capstone Turbine Corp $1.38

down 0.00


22/7/2014 04:00 PM  |  NASDAQ : CPST  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
7/22/20141.361.431.361.382,400,800
7/21/20141.331.371.321.361,554,975
7/18/20141.291.361.281.362,269,563
7/17/20141.381.391.291.305,305,780
7/16/20141.401.421.371.382,694,027
7/15/20141.421.441.401.411,395,756
7/14/20141.441.451.401.411,779,192
7/11/20141.411.431.401.411,552,142
7/10/20141.471.491.421.428,690,006
7/9/20141.521.521.471.501,763,355
7/8/20141.521.521.471.492,471,978
7/7/20141.501.531.491.522,483,530
7/3/20141.511.521.491.511,440,008
7/2/20141.511.531.511.511,363,484
7/1/20141.501.531.501.512,515,433
6/30/20141.501.531.481.513,463,355
6/27/20141.491.511.481.512,887,547
6/26/20141.531.531.481.511,642,077
6/25/20141.501.511.471.513,563,817
6/24/20141.541.551.501.513,105,344
6/23/20141.551.561.521.531,667,697
6/20/20141.571.581.541.552,565,954
6/19/20141.571.581.541.571,457,281
6/18/20141.561.591.531.554,640,397
6/17/20141.501.571.481.574,628,853
6/16/20141.501.561.501.532,315,437
6/13/20141.491.531.401.538,062,524
6/12/20141.501.571.501.565,986,119
6/11/20141.561.571.511.533,585,826
6/10/20141.601.621.571.582,857,454
6/9/20141.561.621.541.614,342,924
6/6/20141.531.551.531.552,597,022
6/5/20141.521.541.451.524,592,391
6/4/20141.551.561.521.542,763,930
6/3/20141.561.571.511.513,396,056
6/2/20141.561.591.531.557,657,691
5/30/20141.551.571.501.516,499,691
5/29/20141.521.551.501.543,792,680
5/28/20141.421.511.421.494,551,480
5/27/20141.451.481.411.423,706,227
5/23/20141.401.461.381.444,121,933
5/22/20141.401.431.361.412,958,230
5/21/20141.401.451.351.395,857,720
5/20/20141.461.481.401.404,549,157
5/19/20141.411.491.401.453,771,612
5/16/20141.401.421.371.404,543,967
5/15/20141.421.431.361.396,154,978
5/14/20141.511.521.401.406,197,621
5/13/20141.541.561.501.516,801,970
5/12/20141.411.551.381.5217,247,375
5/9/20141.391.401.281.3311,677,504
5/8/20141.461.491.371.3712,649,062
5/7/20141.501.531.441.4610,320,851
5/6/20141.651.651.401.4526,629,439
5/5/20141.751.761.671.7010,975,943
5/2/20141.801.801.691.7011,316,612
5/1/20141.881.881.761.7817,611,688
4/30/20142.002.081.992.063,601,504
4/29/20142.122.121.972.007,264,807
4/28/20142.192.202.052.124,626,648
4/25/20142.152.202.082.197,092,416
4/24/20142.192.202.122.172,882,250
4/23/20142.212.222.152.173,514,697
4/22/20142.232.252.182.232,710,373
4/21/20142.192.242.162.234,586,950
4/17/20142.102.162.072.154,214,945
4/16/20142.062.092.012.082,844,716
4/15/20141.982.061.912.066,240,671
4/14/20142.052.101.971.994,499,824
4/11/20142.042.132.022.034,705,422
4/10/20142.202.212.052.085,110,045
4/9/20142.172.222.122.214,404,110
4/8/20142.072.172.052.154,455,889
4/7/20142.112.112.022.054,789,799
4/4/20142.212.222.062.094,640,322
4/3/20142.262.282.162.214,353,815
4/2/20142.222.322.202.277,895,335
4/1/20142.152.202.102.154,553,585
3/31/20142.022.152.012.136,086,554
3/28/20142.102.152.002.016,344,311
3/27/20142.212.212.012.1310,303,771
3/26/20142.222.282.072.0911,372,545
3/25/20142.262.352.202.348,999,405
3/24/20142.332.402.192.259,679,011
3/21/20142.442.522.282.3312,239,027
3/20/20142.452.552.362.448,649,771
3/19/20142.452.602.402.4524,221,671
3/18/20142.262.382.202.3612,313,093
3/17/20142.302.332.172.208,650,906
3/14/20142.202.242.102.226,818,616
3/13/20142.372.422.132.2017,644,738
3/12/20142.292.482.202.3224,697,887
3/11/20142.162.422.052.1844,889,757
3/10/20141.942.031.871.9616,299,801
3/7/20141.861.871.771.834,752,617
3/6/20141.841.891.811.824,696,377
3/5/20142.042.051.821.8618,149,157
3/4/20141.681.881.681.8814,538,765
3/3/20141.691.741.601.6213,364,375
2/28/20141.901.911.781.797,532,687
Trading Center