$0.38 -0.01 (%) Capstone Turbine Corp - NASDAQ

Sep. 2, 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
9/2/20150.380.390.380.38786,930
9/1/20150.410.410.380.391,159,164
8/31/20150.390.420.390.401,215,422
8/28/20150.380.420.370.412,367,050
8/27/20150.370.380.360.37670,496
8/26/20150.370.380.350.36804,372
8/25/20150.370.380.360.36860,820
8/24/20150.350.370.350.361,154,184
8/21/20150.390.400.360.381,577,762
8/20/20150.410.410.380.39948,108
8/19/20150.400.410.380.41901,751
8/18/20150.400.410.380.40741,749
8/17/20150.390.410.390.40757,666
8/14/20150.430.430.400.401,071,923
8/13/20150.430.440.420.421,396,109
8/12/20150.430.430.410.421,143,397
8/11/20150.430.430.380.431,749,021
8/10/20150.380.440.380.414,570,980
8/7/20150.340.380.330.363,734,642
8/6/20150.320.330.310.311,022,139
8/5/20150.320.350.310.321,147,871
8/4/20150.350.360.330.33998,596
8/3/20150.370.370.350.35929,683
7/31/20150.350.360.340.351,174,958
7/30/20150.340.350.340.34577,986
7/29/20150.320.350.310.34922,742
7/28/20150.300.350.300.311,707,865
7/27/20150.340.350.300.312,102,065
7/24/20150.340.350.340.34863,627
7/23/20150.360.380.340.341,271,526
7/22/20150.300.360.300.362,267,499
7/21/20150.330.350.310.312,521,605
7/20/20150.350.360.320.331,626,584
7/17/20150.360.360.350.351,172,920
7/16/20150.350.370.350.361,503,922
7/15/20150.370.370.350.361,274,868
7/14/20150.360.380.360.371,100,865
7/13/20150.380.380.360.361,050,445
7/10/20150.380.380.360.371,533,633
7/9/20150.360.390.360.371,466,487
7/8/20150.390.390.360.361,974,849
7/7/20150.390.410.380.391,958,188
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
  • 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!