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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
CPST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.69 | 0.76 | 0.62 | 0.6604 | 386k | -0.0367 | -5.32% |
| 1 Month | 0.75 | 0.76 | 0.62 | 0.6976 | 213k | -0.0967 | -12.89% |
| 3 Months | 0.822 | 0.91 | 0.62 | 0.7643 | 223k | -0.1687 | -20.52% |
| 6 Months | 0.822 | 1.15 | 0.62 | 0.8400 | 260k | -0.1687 | -20.52% |
| 1 Year | 1.13 | 1.24 | 0.551 | 0.8667 | 379k | -0.4767 | -42.19% |
| 3 Years | 1.52 | 1.97 | 0.551 | 1.0403 | 507k | -0.8667 | -57.02% |
| 5 Years | 23.8 | 25.6 | 0.551 | 8.3267 | 869k | -23.1467 | -97.26% |
CPST 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 16 2019 | 0.6533 | +0.0133 | +2.08% | 0.63 | 0.68024 | 312,865 |
| Aug 15 2019 | 0.64 | -0.0004 | -0.06% | 0.62 | 0.648 | 241,793 |
| Aug 14 2019 | 0.6404 | -0.0227 | -3.42% | 0.62 | 0.6631 | 395,080 |
| Aug 13 2019 | 0.6631 | -0.0064 | -0.96% | 0.65 | 0.6799 | 291,337 |
| Aug 12 2019 | 0.6695 | +0.0001 | +0.01% | 0.665 | 0.76 | 478,582 |
| Aug 09 2019 | 0.6694 | -0.0456 | -6.38% | 0.6611 | 0.7059 | 522,122 |
| Aug 08 2019 | 0.715 | +0.011 | +1.56% | 0.7024 | 0.745 | 269,605 |
| Aug 07 2019 | 0.704 | +0.0128 | +1.85% | 0.683 | 0.71 | 166,162 |
| Aug 06 2019 | 0.6912 | -0.0004 | -0.06% | 0.69 | 0.72 | 167,113 |
| Aug 05 2019 | 0.6916 | -0.0284 | -3.94% | 0.6901 | 0.72 | 330,739 |
| Aug 02 2019 | 0.72 | +0.008 | +1.12% | 0.712 | 0.75 | 84,943 |
| Aug 01 2019 | 0.712 | -0.0155 | -2.13% | 0.712 | 0.75 | 117,432 |
| Jul 31 2019 | 0.7275 | -0.0174 | -2.34% | 0.7275 | 0.7598 | 186,230 |
| Jul 30 2019 | 0.7449 | +0.0099 | +1.35% | 0.7316 | 0.7485 | 141,657 |
| Jul 29 2019 | 0.735 | +0.005 | +0.68% | 0.7051 | 0.7485 | 153,777 |
| Jul 26 2019 | 0.73 | +0.0039 | +0.54% | 0.7261 | 0.742 | 81,855 |
| Jul 25 2019 | 0.7261 | -0.0089 | -1.21% | 0.7257 | 0.74 | 70,110 |
| Jul 24 2019 | 0.735 | -0.0089 | -1.20% | 0.720605 | 0.758244 | 182,232 |
| Jul 23 2019 | 0.7439 | -0.0161 | -2.12% | 0.73 | 0.7599 | 111,868 |
| Jul 22 2019 | 0.76 | +0.02 | +2.70% | 0.7391 | 0.76 | 73,998 |
| Jul 19 2019 | 0.74 | -0.000221 | -0.03% | 0.738613 | 0.76 | 200,428 |
| Jul 18 2019 | 0.740221 | +0.006321 | +0.86% | 0.734 | 0.76 | 241,078 |
