Capstone Turbine Historical Data - CPST

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Capstone Turbine Corporation CPST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 1.19% 3.39 3.42 3.35 3.41 3.35 23:59:41
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.793.903.193.37143,135-0.40-10.55%
1 Month2.614.602.513.48271,0720.7829.89%
3 Months0.52974.600.251.62408,6232.86539.98%
6 Months0.804.600.251.19342,8352.59323.75%
1 Year0.674.600.251.00356,0742.72405.97%
3 Years0.924.600.251.04508,2972.47268.48%
5 Years14.42816.000.255.17715,419-11.04-76.5%

CPST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 3.39 0.04 1.19% 3.41 3.42 3.35 110,390
Dec 12 2019 3.35 0.15 4.69% 3.27 3.50 3.27 151,878
Dec 11 2019 3.20 -0.09 -2.74% 3.29 3.68 3.19 184,279
Dec 10 2019 3.29 -0.28 -7.84% 3.54 3.54 3.25 182,998
Dec 09 2019 3.57 -0.08 -2.19% 3.64 3.68 3.44 128,191
Dec 06 2019 3.65 -0.15 -3.95% 3.79 3.90 3.61 68,331
Dec 05 2019 3.80 -0.09 -2.19% 3.90 4.10 3.69 133,205
Dec 04 2019 3.885 0.52 15.28% 3.60 4.08 3.31 378,400
Dec 03 2019 3.37 -0.27 -7.42% 3.57 3.6171 3.2601 113,842
Dec 02 2019 3.64 -0.36 -9.0% 4.01 4.05 3.53 234,778
Nov 29 2019 4.00 0.04 1.01% 3.93 4.14 3.84 77,665
Nov 27 2019 3.96 -0.37 -8.55% 4.37 4.60 3.55 248,715
Nov 26 2019 4.33 0.51 13.35% 3.86 4.59 3.85 426,538
Nov 25 2019 3.82 0.21 5.82% 3.55 3.87 3.55 198,822
Nov 22 2019 3.61 0.30 9.06% 3.37 3.64 3.34 203,310
Nov 21 2019 3.31 0.11 3.44% 3.22 3.70 3.20 326,472
Nov 20 2019 3.20 0.17 5.61% 3.13 3.27 3.04 114,461
Nov 19 2019 3.03 -0.18 -5.61% 3.03 3.20 2.90 273,868
Nov 18 2019 3.21 0.64 24.9% 2.79 3.49 2.60 1,633,243
Nov 15 2019 2.57 -0.01 -0.39% 2.61 2.6576 2.51 71,379
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.