CAPSTONE INFRAS CORP $4.07

down -0.06


24/5/2013 01:24 PM  |  OTC : MCQPF  |  Industries :
Type:

MCQPF historical data

Date Open High Low Close Volume
5/24/2013 4.13 4.13 4.06 4.07 87
5/23/2013 4.04 4.13 4.02 4.13 41
5/22/2013 4.02 4.10 4.01 4.10 316
5/21/2013 3.98 4.05 3.94 4.01 77
5/20/2013 3.96 4.00 3.94 4.00 149
5/17/2013 4.01 4.01 3.98 3.99 54
5/16/2013 3.92 3.94 3.92 3.93 54
5/15/2013 3.84 3.93 3.84 3.89 166
5/14/2013 3.74 3.83 3.74 3.83 113
5/13/2013 3.77 3.81 3.75 3.77 328
5/10/2013 3.78 3.78 3.75 3.78 70
5/9/2013 3.86 3.86 3.77 3.78 190
5/8/2013 3.93 3.93 3.80 3.87 154
5/7/2013 4.02 4.02 3.96 3.96 21
5/6/2013 4.03 4.03 4.00 4.02 413
5/3/2013 4.03 4.03 3.99 3.99 202
5/2/2013 4.05 4.08 4.05 4.08 39
5/1/2013 4.06 4.07 4.04 4.07 38
4/30/2013 4.04 4.07 4.03 4.05 160
4/29/2013 4.06 4.06 4.03 4.03 96
4/26/2013 4.05 4.07 4.03 4.03 1310
4/25/2013 4.00 4.04 4.00 4.04 37
4/24/2013 3.97 4.00 3.97 4.00 28
4/23/2013 3.99 3.99 3.94 3.94 602
4/22/2013 4.06 4.06 4.06 4.06 1
4/19/2013 4.02 4.02 4.02 4.02 0
4/18/2013 4.02 4.02 4.02 4.02 0
4/17/2013 4.01 4.02 4.01 4.02 26
4/16/2013 4.01 4.11 4.01 4.09 16
4/15/2013 4.04 4.04 4.00 4.00 40
4/12/2013 4.13 4.13 4.12 4.12 52
4/11/2013 4.12 4.12 4.12 4.12 43
4/10/2013 4.17 4.17 4.17 4.17 2
4/9/2013 4.12 4.14 4.11 4.14 45
4/8/2013 4.13 4.15 4.13 4.15 139
4/5/2013 4.09 4.09 4.05 4.05 75
4/4/2013 4.12 4.13 4.10 4.10 84
4/3/2013 4.18 4.18 4.10 4.10 18
4/2/2013 4.17 4.17 4.17 4.17 0
4/1/2013 4.19 4.19 4.15 4.17 43
3/28/2013 4.19 4.19 4.19 4.19 37
3/27/2013 4.15 4.19 4.14 4.19 55
3/26/2013 4.13 4.14 4.12 4.14 33
3/25/2013 4.23 4.23 4.17 4.17 47
3/22/2013 4.16 4.17 4.16 4.17 61
3/21/2013 4.13 4.13 4.13 4.13 0
3/20/2013 4.13 4.13 4.13 4.13 50
3/19/2013 4.12 4.12 4.12 4.12 4
3/18/2013 4.15 4.17 4.14 4.15 183
3/15/2013 4.17 4.17 4.15 4.15 49
3/14/2013 4.13 4.13 4.12 4.13 106
3/13/2013 4.13 4.13 4.11 4.11 33
3/12/2013 4.20 4.20 4.11 4.11 64
3/11/2013 4.26 4.26 4.13 4.13 200
3/8/2013 4.13 4.28 4.13 4.28 109
3/7/2013 4.15 4.15 4.10 4.10 92
3/6/2013 4.10 4.15 4.10 4.13 19
3/5/2013 4.10 4.13 4.06 4.13 169
3/4/2013 4.18 4.18 4.08 4.08 132
3/1/2013 4.20 4.22 4.20 4.21 159
2/28/2013 4.27 4.35 4.27 4.35 97
2/27/2013 4.16 4.16 4.16 4.16 0
2/26/2013 4.17 4.17 4.15 4.16 14
2/25/2013 4.24 4.24 4.19 4.24 41
2/22/2013 4.20 4.21 4.20 4.21 29
2/21/2013 4.18 4.18 4.15 4.17 82
2/20/2013 4.30 4.30 4.23 4.24 32
2/19/2013 4.20 4.32 4.18 4.32 305
2/15/2013 4.27 4.30 4.25 4.25 43
2/14/2013 4.28 4.32 4.28 4.31 32
2/13/2013 4.31 4.31 4.26 4.28 49
2/12/2013 4.28 4.36 4.28 4.33 35
2/11/2013 4.25 4.32 4.25 4.32 77
2/8/2013 4.29 4.32 4.25 4.32 119
2/7/2013 4.40 4.40 4.32 4.33 23
2/6/2013 4.39 4.41 4.37 4.40 87
2/5/2013 4.47 4.49 4.46 4.46 130
2/4/2013 4.45 4.48 4.45 4.48 38
2/1/2013 4.49 4.52 4.43 4.48 74
1/31/2013 4.35 4.44 4.32 4.32 104
1/30/2013 4.32 4.33 4.24 4.31 142
1/29/2013 4.38 4.39 4.28 4.39 31
1/28/2013 4.40 4.40 4.33 4.36 92
1/25/2013 4.37 4.40 4.31 4.40 86
1/24/2013 4.38 4.41 4.29 4.39 90
1/23/2013 4.40 4.47 4.40 4.47 45
1/22/2013 4.41 4.52 4.41 4.50 75
1/18/2013 4.39 4.40 4.39 4.39 20
1/17/2013 4.24 4.38 4.24 4.38 166
1/16/2013 4.24 4.29 4.24 4.29 23
1/15/2013 4.23 4.23 4.23 4.23 0
1/14/2013 4.23 4.25 4.23 4.23 162
1/11/2013 4.24 4.25 4.24 4.25 36
1/10/2013 4.23 4.23 4.11 4.21 130
1/9/2013 4.20 4.24 4.20 4.22 46
1/8/2013 4.22 4.25 4.20 4.20 122
1/7/2013 4.23 4.27 4.22 4.25 178
1/4/2013 4.20 4.24 4.20 4.21 28
1/3/2013 4.13 4.17 4.13 4.17 34
1/2/2013 4.11 4.11 4.09 4.09 158
Marketplace
Trading Center