Capstone Turbine Historical Data - CPST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Capstone Turbine Corporation CPST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0403 -3.36% 1.1597 1.11 1.20 1.19 1.20 10:52:31
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.211.621.0251.22258,948-0.0503-4.16%
1 Month2.702.701.001.44197,111-1.54-57.05%
3 Months3.493.57991.002.15153,204-2.33-66.77%
6 Months0.534.600.252.01255,0790.6297118.81%
1 Year0.914.600.251.34269,1220.249727.44%
3 Years0.77444.600.251.10496,5680.385349.75%
5 Years12.99613.5760.253.65618,153-11.84-91.08%

CPST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1.2101 0.12 11.02% 1.08 1.24 1.08 161,547
Mar 30 2020 1.09 -0.06 -5.22% 1.05 1.12 1.025 231,971
Mar 27 2020 1.15 -0.08 -6.12% 1.27 1.27 1.10 175,638
Mar 26 2020 1.225 -0.05 -3.54% 1.30 1.62 1.21 257,361
Mar 25 2020 1.27 0.11 9.47% 1.21 1.39 1.11 363,585
Mar 24 2020 1.1601 -0.01 -0.85% 1.19 1.39 1.05 254,912
Mar 23 2020 1.17 0.05 4.46% 1.17 1.20 1.10 47,375
Mar 20 2020 1.12 -0.02 -1.32% 1.19 1.20 1.10 141,431
Mar 19 2020 1.135 0.05 4.92% 1.12 1.25 1.07 189,945
Mar 18 2020 1.0818 -0.12 -9.85% 1.24 1.27 1.00 276,113
Mar 17 2020 1.20 -0.18 -13.04% 1.39 1.47 1.035 286,950
Mar 16 2020 1.38 -0.31 -18.34% 1.64 1.70 1.32 267,309
Mar 13 2020 1.69 -0.31 -15.5% 2.03 2.05 1.69 197,379
Mar 12 2020 2.00 -0.05 -2.44% 2.00 2.07 1.90 261,278
Mar 11 2020 2.05 -0.02 -1.03% 2.06 2.10 2.01 84,340
Mar 10 2020 2.0713 0.03 1.53% 2.18 2.27 2.04 140,886
Mar 09 2020 2.04 -0.26 -11.3% 2.23 2.3836 2.04 154,067
Mar 06 2020 2.30 -0.13 -5.35% 2.41 2.43 2.28 121,041
Mar 05 2020 2.43 -0.07 -2.8% 2.48 2.489 2.40 53,974
Mar 04 2020 2.50 0.02 0.81% 2.70 2.70 2.4916 108,641
Mar 03 2020 2.48 0.34 15.89% 2.43 2.67 2.20 237,761
Mar 02 2020 2.14 -0.11 -4.89% 2.33 2.39 2.09 197,369
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.