CPST

Capstone Turbine Historical Data

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 Last Traded
0.14 3.5% 4.14 19:59:59
Close Price Low Price High Price Open Price Previous Close
4.14 3.96 4.27 4.01 4.00
more quote information »

CPST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.214.273.664.00113,981-0.07-1.66%
1 Month4.264.523.604.06136,751-0.12-2.82%
3 Months2.986.002.814.26202,8351.1638.93%
6 Months1.216.001.0253.11209,8902.93242.15%
1 Year0.5056.000.252.48236,0493.64719.8%
3 Years0.6216.000.251.29485,2913.52566.67%
5 Years7.2967.500.251.66475,143-3.16-43.26%

CPST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 4.14 0.14 3.5% 4.01 4.27 3.96 76,560
Sep 24 2020 4.00 0.20 5.26% 3.81 4.18 3.66 131,794
Sep 23 2020 3.80 -0.18 -4.52% 3.95 4.11 3.80 63,314
Sep 22 2020 3.98 0.01 0.25% 4.01 4.07 3.86 149,560
Sep 21 2020 3.97 -0.18 -4.34% 4.01 4.0789 3.80 105,980
Sep 18 2020 4.15 -0.08 -1.89% 4.21 4.24 4.01 119,255
Sep 17 2020 4.23 -0.09 -2.08% 4.33 4.45 4.20 52,300
Sep 16 2020 4.32 0.07 1.65% 4.22 4.52 4.12 114,978
Sep 15 2020 4.25 0.03 0.71% 4.33 4.50 4.15 96,305
Sep 14 2020 4.22 0.43 11.35% 3.80 4.275 3.80 127,039
Sep 11 2020 3.79 -0.10 -2.57% 3.90 4.0181 3.75 72,231
Sep 10 2020 3.89 -0.04 -1.02% 4.19 4.2099 3.86 146,457
Sep 09 2020 3.93 0.08 2.08% 3.88 4.12 3.72 169,575
Sep 08 2020 3.85 0.00 0.0% 3.88 3.98 3.77 103,790
Sep 04 2020 3.85 -0.22 -5.41% 4.07 4.10 3.60 307,249
Sep 03 2020 4.07 -0.22 -5.13% 4.24 4.43 3.9101 198,986
Sep 02 2020 4.29 -0.01 -0.23% 4.33 4.37 4.1573 133,059
Sep 01 2020 4.30 0.18 4.37% 4.15 4.34 4.04 132,171
Aug 31 2020 4.12 -0.08 -1.9% 4.10 4.17 3.85 251,460
Aug 28 2020 4.20 -0.07 -1.64% 4.26 4.38 4.04 163,208
Aug 27 2020 4.27 -0.19 -4.26% 4.49 4.6043 4.12 264,805
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.