Capstone Turbine Corp $2.13

up +0.05


17/4/2014 02:44 PM  |  NASDAQ : CPST  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
4/16/20142.062.092.012.082,844,720
4/15/20141.982.061.912.066,240,670
4/14/20142.052.101.971.994,499,820
4/11/20142.042.132.022.034,705,420
4/10/20142.202.212.052.085,110,040
4/9/20142.172.222.122.214,404,110
4/8/20142.072.172.052.154,455,890
4/7/20142.112.112.022.054,789,800
4/4/20142.212.222.062.094,640,320
4/3/20142.262.282.162.214,353,820
4/2/20142.222.322.202.277,895,340
4/1/20142.152.202.102.154,553,580
3/31/20142.022.152.012.136,086,550
3/28/20142.102.152.002.016,344,310
3/27/20142.212.212.012.1310,303,800
3/26/20142.222.282.072.0911,372,500
3/25/20142.262.352.202.348,999,400
3/24/20142.332.402.192.259,679,010
3/21/20142.442.522.282.3312,239,000
3/20/20142.452.552.362.448,649,770
3/19/20142.452.602.402.4524,221,700
3/18/20142.262.382.202.3612,313,100
3/17/20142.302.332.172.208,650,910
3/14/20142.202.242.102.226,818,620
3/13/20142.372.422.132.2017,644,700
3/12/20142.292.482.202.3224,697,900
3/11/20142.162.422.052.1844,889,800
3/10/20141.942.031.871.9616,299,800
3/7/20141.861.871.771.834,752,620
3/6/20141.841.891.811.824,696,380
3/5/20142.042.051.821.8618,149,200
3/4/20141.681.881.681.8814,538,800
3/3/20141.691.741.601.6213,364,400
2/28/20141.901.911.781.797,532,690
2/27/20141.961.961.901.934,139,950
2/26/20141.901.951.871.957,903,200
2/25/20141.801.881.761.875,220,130
2/24/20141.781.831.751.804,977,050
2/21/20141.721.781.721.776,141,770
2/20/20141.641.711.631.714,860,330
2/19/20141.691.691.601.634,936,370
2/18/20141.641.661.561.593,046,150
2/14/20141.561.601.541.592,219,200
2/13/20141.521.561.511.552,694,030
2/12/20141.551.551.461.514,104,000
2/11/20141.471.581.461.557,417,820
2/10/20141.581.641.571.645,507,310
2/7/20141.581.591.551.582,780,330
2/6/20141.441.541.441.532,659,230
2/5/20141.541.561.421.465,547,310
2/4/20141.601.601.521.542,478,630
2/3/20141.641.651.551.584,144,070
1/31/20141.601.661.581.622,431,300
1/30/20141.611.641.601.612,044,490
1/29/20141.641.651.551.593,229,700
1/28/20141.591.641.571.643,276,840
1/27/20141.641.641.501.586,564,800
1/24/20141.691.691.551.596,033,170
1/23/20141.701.721.641.693,604,580
1/22/20141.721.751.681.743,010,830
1/21/20141.761.801.631.738,617,590
1/17/20141.681.751.651.739,493,910
1/16/20141.651.651.591.592,981,270
1/15/20141.611.691.601.646,240,020
1/14/20141.571.601.531.603,664,820
1/13/20141.521.581.521.544,904,860
1/10/20141.601.631.481.519,485,020
1/9/20141.541.691.491.5720,246,200
1/8/20141.451.541.421.4510,918,700
1/7/20141.441.471.411.436,907,780
1/6/20141.431.451.381.398,695,250
1/3/20141.351.391.341.395,075,500
1/2/20141.281.341.261.343,963,830
12/31/20131.281.301.251.293,162,620
12/30/20131.251.281.241.282,505,890
12/27/20131.231.251.211.252,139,080
12/26/20131.251.261.211.221,310,000
12/24/20131.231.261.221.26743,874
12/23/20131.251.261.221.241,910,130
12/20/20131.241.251.221.252,360,640
12/19/20131.251.251.221.23890,190
12/18/20131.231.251.211.251,474,140
12/17/20131.191.251.191.242,342,490
12/16/20131.171.201.171.191,031,900
12/13/20131.171.191.161.171,272,080
12/12/20131.171.191.161.162,153,800
12/11/20131.221.231.161.163,006,580
12/10/20131.251.261.211.211,711,230
12/9/20131.281.291.241.261,688,390
12/6/20131.311.331.241.285,780,170
12/5/20131.231.291.231.263,320,100
12/4/20131.211.271.211.224,647,290
12/3/20131.171.181.161.161,010,470
12/2/20131.181.191.161.161,470,150
11/29/20131.201.201.181.19535,400
11/27/20131.181.191.161.191,476,170
11/26/20131.151.191.151.171,995,930
11/25/20131.201.211.161.162,151,860
11/22/20131.251.251.201.202,776,220
11/21/20131.271.281.231.251,418,140
Trading Center