Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
CPST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.85 | 8.04 | 6.95 | 7.47 | 167,857 | -0.37 | -4.71% |
| 1 Month | 8.29 | 9.60 | 6.95 | 8.37 | 199,390 | -0.81 | -9.77% |
| 3 Months | 11.00 | 13.6947 | 6.625 | 9.58 | 359,599 | -3.52 | -32.0% |
| 6 Months | 5.15 | 15.2799 | 4.385 | 9.89 | 338,667 | 2.33 | 45.24% |
| 1 Year | 1.22 | 15.2799 | 1.13 | 7.42 | 276,007 | 6.26 | 513.11% |
| 3 Years | 1.53 | 15.2799 | 0.25 | 2.83 | 355,302 | 5.95 | 388.89% |
| 5 Years | 1.75 | 15.2799 | 0.25 | 1.97 | 416,437 | 5.73 | 327.43% |
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 |
