$1.40 -0.01 (%) Capstone Turbine Corp - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
6/24/20161.381.401.341.40649,677
6/23/20161.391.431.381.41126,570
6/22/20161.401.401.361.37113,634
6/21/20161.421.441.361.40178,834
6/20/20161.431.451.411.44103,568
6/17/20161.411.431.381.40244,249
6/16/20161.381.421.371.40142,821
6/15/20161.441.461.391.41156,733
6/14/20161.431.471.351.45354,752
6/13/20161.401.431.351.38187,636
6/10/20161.491.491.341.38795,927
6/9/20161.521.521.451.50349,885
6/8/20161.541.541.471.52179,045
6/7/20161.521.541.501.51268,488
6/6/20161.441.531.441.53177,250
6/3/20161.461.491.431.44244,092
6/2/20161.551.551.451.46400,154
6/1/20161.561.581.521.57148,776
5/31/20161.551.601.551.56255,993
5/27/20161.531.571.511.55157,684
5/26/20161.551.601.531.55189,465
5/25/20161.621.651.501.55634,238
5/24/20161.571.661.531.621,482,395
5/23/20161.491.551.471.55567,044
5/20/20161.411.501.401.45224,011
5/19/20161.421.431.381.42131,533
5/18/20161.401.461.401.44199,480
5/17/20161.391.471.391.42234,645
5/16/20161.451.461.381.39146,924
5/13/20161.411.441.351.42193,179
5/12/20161.531.551.411.41343,410
5/11/20161.521.541.461.53467,437
5/10/20161.391.541.391.46697,092
5/9/20161.451.451.321.38556,478
5/6/20161.441.481.351.44406,871
5/5/20161.471.541.401.46317,224
5/4/20161.491.571.441.45326,227
5/3/20161.551.581.451.51389,218
5/2/20161.561.601.531.55330,429
4/29/20161.691.691.551.57610,226
4/28/20161.661.741.631.69533,114
4/27/20161.691.731.651.69401,567
4/26/20161.671.681.631.67323,216
4/25/20161.751.781.651.67753,160
4/22/20161.761.791.731.77638,232
4/21/20161.841.871.731.79839,313
4/20/20161.861.931.821.85972,351
4/19/20162.002.201.771.903,905,194
4/18/20161.982.701.922.512,162,746
4/15/20162.112.141.952.01720,124
4/14/20162.122.402.002.092,343,793
4/13/20161.531.971.531.891,246,010
4/12/20161.601.631.521.52366,636
4/11/20161.451.701.431.59895,098
4/8/20161.391.441.371.39150,482
4/7/20161.401.431.351.36252,875
4/6/20161.361.461.361.41204,765
4/5/20161.401.401.341.36270,684
4/4/20161.501.561.401.42389,931
4/1/20161.581.601.451.48359,097
3/31/20161.391.671.391.601,414,121
3/30/20161.251.401.241.38418,283
3/29/20161.241.261.211.24221,432
3/28/20161.221.291.221.25214,003
3/24/20161.251.261.201.22323,922
3/23/20161.331.331.211.25478,761
3/22/20161.351.391.311.33581,274
3/21/20161.331.391.331.35167,233
3/18/20161.351.411.321.32202,299
3/17/20161.351.371.291.36377,870
3/16/20161.371.391.311.36222,495
3/15/20161.431.441.351.37118,559
3/14/20161.431.471.401.42123,852
3/11/20161.481.481.421.44201,900
3/10/20161.451.481.381.45207,414
3/9/20161.401.471.401.47238,922
3/8/20161.551.551.381.41506,686
3/7/20161.431.591.421.51943,838
3/4/20161.341.431.331.40716,933
3/3/20161.261.371.241.30551,018
3/2/20161.211.301.201.24946,086
3/1/20161.191.241.161.20262,569
2/29/20161.171.211.161.17264,444
2/26/20161.181.221.151.17231,115
2/25/20161.191.231.161.18143,325
2/24/20161.121.231.061.20407,793
2/23/20161.231.241.121.14408,403
2/22/20161.321.331.211.26399,486
2/19/20161.381.381.301.30291,658
2/18/20161.411.411.371.38340,008
2/17/20161.451.491.411.41313,113
2/16/20161.491.531.411.45183,410
2/12/20161.421.491.411.45260,395
2/11/20161.371.431.361.40238,821
2/10/20161.351.441.351.38274,286
2/9/20161.351.381.291.33358,636
2/8/20161.481.501.351.35295,043
2/5/20161.631.641.441.46439,204
2/4/20161.411.691.411.58878,516
2/3/20161.321.321.251.28259,576
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center