$0.73 -0.02 (%) Capstone Turbine Corp - NASDAQ

Dec. 22, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPST historical data

Date Open High Low Close Volume
12/19/20140.760.770.740.762,856,780
12/18/20140.770.790.750.752,042,175
12/17/20140.750.770.730.752,597,806
12/16/20140.770.780.730.741,952,112
12/15/20140.710.800.710.764,147,812
12/12/20140.670.730.670.711,785,483
12/11/20140.720.720.690.702,418,722
12/10/20140.760.760.680.715,140,287
12/9/20140.750.770.750.762,522,365
12/8/20140.810.820.760.764,625,083
12/5/20140.800.820.800.811,299,223
12/4/20140.810.830.800.801,282,750
12/3/20140.820.840.800.821,287,506
12/2/20140.800.840.800.821,382,203
12/1/20140.860.860.800.812,607,406
11/28/20140.870.870.840.841,164,640
11/26/20140.890.890.860.871,398,899
11/25/20140.910.910.870.891,257,554
11/24/20140.890.910.870.901,449,599
11/21/20140.880.900.860.881,481,616
11/20/20140.850.860.830.861,158,004
11/19/20140.840.920.830.832,887,199
11/18/20140.870.870.830.843,047,009
11/17/20140.930.930.870.872,321,172
11/14/20140.940.940.900.931,760,484
11/13/20140.991.000.930.941,503,403
11/12/20140.981.000.970.981,602,063
11/11/20140.950.990.930.981,805,800
11/10/20140.900.960.900.952,598,487
11/7/20140.840.900.820.906,078,481
11/6/20141.031.030.910.965,217,440
11/5/20141.021.021.001.021,831,921
11/4/20141.031.041.001.001,943,444
11/3/20141.011.041.001.012,885,757
10/31/20140.991.010.961.002,248,013
10/30/20140.981.000.960.981,419,868
10/29/20140.980.980.950.982,162,052
10/28/20140.920.980.920.972,841,870
10/27/20140.890.920.870.922,036,265
10/24/20140.870.910.870.891,414,348
10/23/20140.860.880.850.872,067,222
10/22/20140.840.880.830.843,710,322
10/21/20140.810.840.790.834,311,379
10/20/20140.820.820.770.785,451,984
10/17/20140.850.880.810.816,512,560
10/16/20140.880.910.830.844,859,319
10/15/20140.760.890.760.884,762,944
10/14/20140.820.850.790.814,240,482
10/13/20140.920.920.790.837,879,437
10/10/20140.910.940.910.923,041,842
10/9/20141.001.010.560.925,101,104
10/8/20141.051.050.991.005,060,260
10/7/20141.041.071.041.051,659,080
10/6/20141.041.071.041.052,042,387
10/3/20141.051.051.021.033,143,608
10/2/20141.021.051.001.034,053,509
10/1/20141.081.081.011.022,559,374
9/30/20141.071.081.061.071,869,196
9/29/20141.051.091.041.072,737,529
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center