$1.39 0.00 (%) Capstone Turbine Corp - NASDAQ

Sep. 23, 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
9/23/20161.391.421.381.3980,102
9/22/20161.421.431.381.39192,817
9/21/20161.341.431.341.43167,034
9/20/20161.351.351.331.33269,157
9/19/20161.401.401.321.33430,753
9/16/20161.401.411.401.40241,207
9/15/20161.411.441.401.40237,905
9/14/20161.411.431.411.41119,657
9/13/20161.451.451.411.43194,897
9/12/20161.411.471.411.43157,438
9/9/20161.481.521.411.41329,887
9/8/20161.471.491.461.48256,485
9/7/20161.561.621.461.48966,750
9/6/20161.641.681.571.57313,646
9/2/20161.681.711.641.64195,195
9/1/20161.691.721.681.69204,486
8/31/20161.721.741.681.71221,810
8/30/20161.751.801.661.70366,548
8/29/20161.681.751.621.73239,822
8/26/20161.721.791.681.71268,642
8/25/20161.721.781.651.71375,765
8/24/20161.891.891.691.741,033,581
8/23/20161.601.971.581.893,690,028
8/22/20161.581.601.561.59731,931
8/19/20161.551.581.531.55286,172
8/18/20161.501.581.501.54512,199
8/17/20161.521.531.501.50241,403
8/16/20161.521.541.521.53345,496
8/15/20161.501.521.501.52190,563
8/12/20161.521.531.501.50342,156
8/11/20161.501.521.481.52343,151
8/10/20161.491.501.461.48154,782
8/9/20161.501.521.451.50272,695
8/8/20161.491.501.481.48142,102
8/5/20161.451.501.451.46227,450
8/4/20161.521.531.461.47253,481
8/3/20161.461.531.461.52214,802
8/2/20161.561.581.451.46339,200
8/1/20161.551.571.541.55407,436
7/29/20161.511.571.511.55369,455
7/28/20161.521.561.501.53345,746
7/27/20161.531.551.471.50241,147
7/26/20161.521.541.501.54213,852
7/25/20161.531.541.501.54222,755
7/22/20161.481.531.481.52249,472
7/21/20161.471.501.461.48392,694
7/20/20161.481.521.461.46603,656
7/19/20161.361.481.361.451,040,407
7/18/20161.351.391.341.38303,295
7/15/20161.381.421.351.35538,254
7/14/20161.371.401.371.38134,355
7/13/20161.361.401.351.3785,124
7/12/20161.371.401.361.38281,767
7/11/20161.341.371.341.34180,999
7/8/20161.351.371.341.35116,021
7/7/20161.351.371.321.3591,219
7/6/20161.331.361.311.33140,676
7/5/20161.381.411.311.33151,606
7/1/20161.361.431.361.40329,161
6/30/20161.361.401.301.38149,056
6/29/20161.381.451.301.38519,851
6/28/20161.291.361.291.35122,114
6/27/20161.381.401.251.25558,261
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center