Capstone Turbine Historical Data - CPST

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Capstone Turbine CPST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0133 2.08% 0.6533 0.68024 0.63 0.63 0.64 20:00:00
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.690.760.620.6604386k-0.0367-5.32%
1 Month0.750.760.620.6976213k-0.0967-12.89%
3 Months0.8220.910.620.7643223k-0.1687-20.52%
6 Months0.8221.150.620.8400260k-0.1687-20.52%
1 Year1.131.240.5510.8667379k-0.4767-42.19%
3 Years1.521.970.5511.0403507k-0.8667-57.02%
5 Years23.825.60.5518.3267869k-23.1467-97.26%

CPST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20190.6533+0.0133+2.08%0.630.68024312,865
Aug 15 20190.64-0.0004-0.06%0.620.648241,793
Aug 14 20190.6404-0.0227-3.42%0.620.6631395,080
Aug 13 20190.6631-0.0064-0.96%0.650.6799291,337
Aug 12 20190.6695+0.0001+0.01%0.6650.76478,582
Aug 09 20190.6694-0.0456-6.38%0.66110.7059522,122
Aug 08 20190.715+0.011+1.56%0.70240.745269,605
Aug 07 20190.704+0.0128+1.85%0.6830.71166,162
Aug 06 20190.6912-0.0004-0.06%0.690.72167,113
Aug 05 20190.6916-0.0284-3.94%0.69010.72330,739
Aug 02 20190.72+0.008+1.12%0.7120.7584,943
Aug 01 20190.712-0.0155-2.13%0.7120.75117,432
Jul 31 20190.7275-0.0174-2.34%0.72750.7598186,230
Jul 30 20190.7449+0.0099+1.35%0.73160.7485141,657
Jul 29 20190.735+0.005+0.68%0.70510.7485153,777
Jul 26 20190.73+0.0039+0.54%0.72610.74281,855
Jul 25 20190.7261-0.0089-1.21%0.72570.7470,110
Jul 24 20190.735-0.0089-1.20%0.7206050.758244182,232
Jul 23 20190.7439-0.0161-2.12%0.730.7599111,868
Jul 22 20190.76+0.02+2.70%0.73910.7673,998
Jul 19 20190.74-0.000221-0.03%0.7386130.76200,428
Jul 18 20190.740221+0.006321+0.86%0.7340.76241,078
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.