CPST

Capstone Turbine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Capstone Turbine Corporation CPST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.48
more quote information »

CPST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.858.046.957.47167,857-0.37-4.71%
1 Month8.299.606.958.37199,390-0.81-9.77%
3 Months11.0013.69476.6259.58359,599-3.52-32.0%
6 Months5.1515.27994.3859.89338,6672.3345.24%
1 Year1.2215.27991.137.42276,0076.26513.11%
3 Years1.5315.27990.252.83355,3025.95388.89%
5 Years1.7515.27990.251.97416,4375.73327.43%

CPST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 7.48 0.00 0.0% 7.48 7.48 7.48 0
Apr 21 2021 7.48 0.03 0.4% 7.44 7.7505 7.24 189,040
Apr 20 2021 7.45 0.11 1.5% 7.36 7.46 6.95 167,885
Apr 19 2021 7.34 -0.36 -4.68% 7.69 7.78 7.19 198,960
Apr 16 2021 7.70 -0.15 -1.91% 7.85 8.04 7.66 115,543
Apr 15 2021 7.85 -0.19 -2.36% 8.08 8.3799 7.71 201,339
Apr 14 2021 8.04 -0.35 -4.17% 8.43 8.55 8.00 148,981
Apr 13 2021 8.39 0.31 3.84% 8.13 8.45 7.85 98,477
Apr 12 2021 8.08 -0.52 -6.05% 8.51 8.60 8.05 167,939
Apr 09 2021 8.60 -0.14 -1.6% 8.79 8.79 8.47 111,140
Apr 08 2021 8.74 0.37 4.42% 8.39 8.80 8.39 104,430
Apr 07 2021 8.37 -0.59 -6.58% 8.85 8.85 8.2848 112,178
Apr 06 2021 8.96 0.24 2.75% 8.71 9.04 8.5542 179,178
Apr 05 2021 8.72 -0.53 -5.73% 9.35 9.3999 8.44 323,972
Apr 01 2021 9.25 0.11 1.2% 9.28 9.60 8.92 428,398
Mar 31 2021 9.14 0.71 8.42% 9.04 9.30 8.6513 483,798
Mar 30 2021 8.43 0.97 13.0% 7.90 8.60 7.63 258,002
Mar 29 2021 7.46 -0.36 -4.6% 7.75 8.135 7.46 185,869
Mar 26 2021 7.82 -0.27 -3.34% 8.29 8.49 7.60 113,893
Mar 25 2021 8.09 0.47 6.17% 7.56 8.16 7.27 162,179
Mar 24 2021 7.62 -0.47 -5.81% 8.19 8.70 7.6126 183,050
Mar 23 2021 8.09 -0.63 -7.22% 8.68 8.75 7.98 192,428
See More Historical Prices »


Your Recent History
NASDAQ
CPST
Capstone T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.