$0.39 -0.02 (%) Capstone Turbine Corp - NASDAQ

Jul. 7, 2015 | 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
7/6/20150.410.420.380.411,670,618
7/2/20150.400.430.370.423,861,792
7/1/20150.420.420.400.401,706,894
6/30/20150.410.420.370.415,000,840
6/29/20150.450.450.410.413,850,288
6/26/20150.500.510.410.4242,909,554
6/25/20150.490.500.470.501,166,001
6/24/20150.490.500.480.491,104,190
6/23/20150.500.510.490.501,171,200
6/22/20150.520.520.490.511,432,922
6/19/20150.540.550.500.522,111,760
6/18/20150.490.520.480.511,289,590
6/17/20150.480.500.460.481,738,284
6/16/20150.490.490.450.474,718,628
6/15/20150.570.590.550.562,915,094
6/12/20150.590.600.570.571,430,185
6/11/20150.600.600.560.59849,692
6/10/20150.580.590.560.571,587,482
6/9/20150.550.580.540.581,454,075
6/8/20150.580.580.550.551,104,974
6/5/20150.570.580.540.551,161,002
6/4/20150.590.590.550.562,675,879
6/3/20150.600.650.560.577,971,731
6/2/20150.450.540.430.524,743,536
6/1/20150.440.450.420.432,233,111
5/29/20150.450.460.410.427,442,534
5/28/20150.480.500.460.464,983,319
5/27/20150.510.510.460.503,802,905
5/26/20150.520.530.500.511,892,635
5/22/20150.520.530.510.521,904,088
5/21/20150.520.530.520.52998,621
5/20/20150.520.550.510.521,413,763
5/19/20150.510.520.510.521,970,444
5/18/20150.530.550.510.523,285,246
5/15/20150.550.550.530.541,210,245
5/14/20150.550.560.540.551,034,649
5/13/20150.560.580.540.541,234,562
5/12/20150.550.570.550.551,022,478
5/11/20150.560.590.550.551,411,975
5/8/20150.550.560.540.551,198,510
5/7/20150.550.550.540.541,552,336
5/6/20150.560.580.530.553,164,667
5/5/20150.590.600.560.562,560,713
5/4/20150.620.620.580.592,786,027
5/1/20150.620.630.610.621,945,309
4/30/20150.620.630.620.631,304,654
4/29/20150.630.630.620.621,341,979
4/28/20150.630.630.620.631,160,928
4/27/20150.640.640.620.622,035,445
4/24/20150.640.650.640.641,467,713
4/23/20150.640.640.620.64850,635
4/22/20150.620.640.620.64768,446
4/21/20150.630.640.620.63945,069
4/20/20150.630.640.620.631,308,674
4/17/20150.630.640.620.623,782,629
4/16/20150.650.660.630.641,651,008
4/15/20150.640.680.640.672,667,416
4/14/20150.650.650.620.641,286,830
4/13/20150.660.660.630.642,102,195
4/10/20150.620.630.610.621,432,005
4/9/20150.630.640.610.621,588,098
4/8/20150.640.660.630.641,053,210
4/7/20150.650.660.640.64915,692
4/6/20150.640.660.630.641,149,427
4/2/20150.650.660.640.641,250,104
4/1/20150.640.650.630.65463,194
3/31/20150.650.650.630.651,671,236
3/30/20150.640.670.620.652,799,935
3/27/20150.630.640.610.631,045,105
3/26/20150.620.650.620.641,601,148
3/25/20150.640.650.620.621,736,838
3/24/20150.650.660.630.651,266,696
3/23/20150.640.650.630.641,345,097
3/20/20150.690.690.630.664,448,711
3/19/20150.690.700.670.681,210,259
3/18/20150.670.700.660.691,269,185
3/17/20150.670.700.670.67889,332
3/16/20150.680.700.660.68904,757
3/13/20150.690.690.660.681,105,017
3/12/20150.680.700.680.69905,499
3/11/20150.670.700.650.691,096,056
3/10/20150.660.680.650.671,215,509
3/9/20150.690.700.660.671,615,808
3/6/20150.700.720.680.692,656,877
3/5/20150.710.720.700.71634,393
3/4/20150.720.730.700.71978,225
3/3/20150.740.740.710.721,892,405
3/2/20150.710.740.700.742,145,469
2/27/20150.710.710.700.71945,152
2/26/20150.700.720.690.71791,331
2/25/20150.700.710.690.70819,837
2/24/20150.690.700.680.70785,935
2/23/20150.710.720.690.69840,072
2/20/20150.710.720.700.701,344,833
2/19/20150.730.730.710.711,635,873
2/18/20150.740.750.720.73906,954
2/17/20150.760.760.720.731,325,149
2/13/20150.700.760.700.732,929,220
2/12/20150.710.710.690.701,290,957
2/11/20150.710.710.690.691,597,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!