Capstone Turbine Historical Data - CPST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.014779 2.00% 0.755 0.76 0.738613 0.75 0.740221 11:17:06
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.7850.7850.710.7408279k-0.03-3.82%
1 Month0.8450.860.710.7711211k-0.09-10.65%
3 Months0.86660.910.710.8084223k-0.1116-12.88%
6 Months11.150.7050.8576289k-0.245-24.50%
1 Year1.761.820.5510.9445419k-1.005-57.10%
3 Years1.361.970.5511.0522511k-0.605-44.49%
5 Years26.6290.5519.4187925k-25.845-97.16%

CPST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 20190.740221+0.006321+0.86%0.7340.76241,078
Jul 17 20190.7339+0.0128+1.78%0.7110.77340,630
Jul 16 20190.7211-0.0289-3.85%0.710.7668324,843
Jul 15 20190.75-0.017-2.22%0.7450.78233,204
Jul 12 20190.767-0.0033-0.43%0.7670.785256,482
Jul 11 20190.7703+0.0003+0.04%0.770.79127,653
Jul 10 20190.77-0.0026-0.34%0.760.80259,541
Jul 09 20190.7726-0.0141-1.79%0.76210.80224,620
Jul 08 20190.7867-0.0257-3.16%0.78160.825196,893
Jul 05 20190.8124+0.0213+2.69%0.79110.8499,426
Jul 03 20190.7911-0.0089-1.11%0.7910.85115,492
Jul 02 20190.80-0.0051-0.63%0.790.84210,218
Jul 01 20190.8051+0.045+5.92%0.78010.8291171,122
Jun 28 20190.76010.000.00%0.76010.76010
Jun 27 20190.7601-0.0148-1.91%0.760.7959198,857
Jun 26 20190.7749-0.0126-1.60%0.77220.8099137,377
Jun 25 20190.7875-0.0025-0.32%0.7820.8099204,033
Jun 24 20190.79-0.041-4.93%0.790.8312203,961
Jun 21 20190.831+0.001+0.12%0.8151560.86256,356
Jun 20 20190.83-0.0377-4.34%0.81460.885171,087
Jun 19 20190.8677+0.0077+0.90%0.860.91183,722
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.