Capstone Turbine Historical Data - CPST

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.11 -3.79% 2.79 2.73 2.928 2.90 2.90 23:59:38
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.593.162.552.77176,6950.207.72%
1 Month3.153.1952.512.78121,208-0.36-11.43%
3 Months3.374.602.513.30149,469-0.58-17.21%
6 Months0.664.600.251.55314,6582.13322.73%
1 Year0.76724.600.251.24287,9402.02263.66%
3 Years0.7484.600.251.09496,8472.04272.99%
5 Years15.2015.200.254.16647,128-12.41-81.64%

CPST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 2.79 -0.11 -3.79% 2.90 2.928 2.73 123,476
Feb 13 2020 2.90 0.23 8.61% 2.70 3.16 2.66 474,553
Feb 12 2020 2.67 0.04 1.52% 2.65 2.70 2.63 146,632
Feb 11 2020 2.63 0.02 0.77% 2.59 2.64 2.57 55,765
Feb 10 2020 2.61 0.03 1.16% 2.60 2.75 2.58 92,914
Feb 07 2020 2.58 -0.08 -3.01% 2.59 2.6981 2.55 113,609
Feb 06 2020 2.66 -0.10 -3.62% 2.76 2.79 2.65 55,063
Feb 05 2020 2.76 0.01 0.36% 2.75 2.80 2.73 51,945
Feb 04 2020 2.75 -0.02 -0.72% 2.81 2.84 2.72 98,844
Feb 03 2020 2.77 0.15 5.73% 2.62 2.84 2.61 176,185
Jan 31 2020 2.62 -0.04 -1.5% 2.65 2.66 2.55 55,693
Jan 30 2020 2.66 0.04 1.53% 2.59 2.66 2.51 67,314
Jan 29 2020 2.62 -0.05 -1.87% 2.73 2.73 2.56 141,717
Jan 28 2020 2.67 -0.03 -1.11% 2.67 2.77 2.66 75,513
Jan 27 2020 2.70 -0.11 -3.91% 2.81 2.81 2.66 122,427
Jan 24 2020 2.81 -0.05 -1.75% 2.90 2.90 2.66 130,473
Jan 23 2020 2.86 -0.08 -2.72% 2.90 3.06 2.80 175,091
Jan 22 2020 2.94 -0.14 -4.55% 3.10 3.16 2.90 107,984
Jan 21 2020 3.08 -0.02 -0.65% 3.11 3.14 3.08 53,779
Jan 17 2020 3.10 -0.08 -2.52% 3.15 3.195 3.10 107,452
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.