$1.02 -0.05 (%) Capstone Turbine Corp - NASDAQ

Oct. 1, 2014 | 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
9/30/20141.071.081.061.071,840,617
9/29/20141.051.091.041.072,704,237
9/26/20141.041.071.031.061,906,990
9/25/20141.081.081.031.033,390,571
9/24/20141.091.111.081.091,513,407
9/23/20141.111.121.081.093,250,105
9/22/20141.151.161.111.113,447,192
9/19/20141.141.151.121.154,141,878
9/18/20141.161.161.141.142,359,613
9/17/20141.171.201.141.142,339,359
9/16/20141.181.191.161.192,110,177
9/15/20141.211.211.161.172,379,899
9/12/20141.221.241.201.201,863,980
9/11/20141.211.241.211.221,023,340
9/10/20141.201.251.201.232,825,237
9/9/20141.221.231.201.202,557,242
9/8/20141.231.231.211.221,003,175
9/5/20141.211.231.201.231,521,709
9/4/20141.211.231.211.221,327,421
9/3/20141.241.241.201.201,671,428
9/2/20141.261.261.221.231,891,359
8/29/20141.251.261.241.251,584,347
8/28/20141.251.261.241.261,632,055
8/27/20141.271.271.251.251,141,906
8/26/20141.271.271.251.271,963,920
8/25/20141.261.281.251.272,294,932
8/22/20141.251.251.201.233,260,295
8/21/20141.251.271.211.227,875,275
8/20/20141.241.241.181.225,960,659
8/19/20141.221.231.191.226,737,962
8/18/20141.191.211.161.197,265,741
8/15/20141.181.191.141.166,269,436
8/14/20141.141.181.131.157,094,826
8/13/20141.191.211.111.129,072,802
8/12/20141.191.221.181.194,132,269
8/11/20141.231.251.191.196,058,312
8/8/20141.301.301.191.2011,442,257
8/7/20141.411.421.381.423,570,636
8/6/20141.401.421.371.381,869,474
8/5/20141.371.421.361.402,338,991
8/4/20141.361.401.351.373,126,204
8/1/20141.401.401.351.362,016,431
7/31/20141.401.431.371.392,074,338
7/30/20141.391.411.381.411,123,106
7/29/20141.391.431.371.372,113,566
7/28/20141.371.441.361.392,888,615
7/25/20141.381.401.361.371,665,543
7/24/20141.441.451.391.391,365,610
7/23/20141.401.451.401.441,840,152
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center