$0.95 +0.05 (%) Capstone Turbine Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
12/2/20160.900.950.900.95215,239
12/1/20160.880.920.880.90121,993
11/30/20160.870.900.870.89125,892
11/29/20160.900.910.850.88404,805
11/28/20160.900.910.870.8980,557
11/25/20160.900.950.830.91381,624
11/23/20160.910.930.880.92123,296
11/22/20160.940.940.910.9175,839
11/21/20160.940.940.900.91194,767
11/18/20160.960.960.900.93195,187
11/17/20160.910.980.900.91401,577
11/16/20160.920.950.880.92198,980
11/15/20160.970.980.900.91203,869
11/14/20160.950.980.910.97383,181
11/11/20160.880.920.860.91237,660
11/10/20160.940.940.850.90319,710
11/9/20160.860.940.840.94677,677
11/8/20160.820.880.820.87188,259
11/7/20160.840.860.810.81161,916
11/4/20160.800.840.760.80527,367
11/3/20160.840.880.750.78633,994
11/2/20160.940.940.840.85262,499
11/1/20160.880.880.830.84548,907
10/31/20160.940.960.870.88309,752
10/28/20160.991.010.870.931,557,445
10/27/20161.031.051.001.00437,047
10/26/20161.051.071.001.03902,477
10/25/20161.071.071.051.05374,531
10/24/20161.091.091.061.08258,980
10/21/20161.081.111.061.10256,806
10/20/20161.181.181.071.09406,722
10/19/20161.101.191.001.112,469,517
10/18/20161.281.291.091.102,070,495
10/17/20161.351.381.321.33132,942
10/14/20161.341.381.321.35146,146
10/13/20161.361.361.301.32218,856
10/12/20161.401.401.351.36188,826
10/11/20161.401.401.351.36146,123
10/10/20161.431.431.361.39179,078
10/7/20161.441.481.401.42153,458
10/6/20161.401.471.381.45718,846
10/5/20161.301.441.301.37363,775
10/4/20161.331.391.301.30348,518
10/3/20161.351.371.331.33161,911
9/30/20161.381.431.351.37179,473
9/29/20161.361.401.351.38109,186
9/28/20161.371.411.311.35330,724
9/27/20161.341.381.341.36137,246
9/26/20161.391.391.331.35215,692
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center