Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 0.46 | 0.00 | 0.00 | 0.00 | 0.46 | 03:59:44 |
CPST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.46 | 0.4996 | 0.4413 | 0.4654 | 193k | 0 | - |
| 1 Month | 0.5332 | 0.55 | 0.4413 | 0.4875 | 316k | -0.0732 | -13.73% |
| 3 Months | 0.7453 | 0.76 | 0.4413 | 0.5694 | 329k | -0.2853 | -38.28% |
| 6 Months | 0.92 | 1.03 | 0.4413 | 0.6798 | 279k | -0.46 | -50.00% |
| 1 Year | 0.95 | 1.15 | 0.4413 | 0.7575 | 346k | -0.49 | -51.58% |
| 3 Years | 1.35 | 1.9 | 0.4413 | 0.9964 | 507k | -0.89 | -65.93% |
| 5 Years | 17.564 | 20.8 | 0.4413 | 6.4387 | 780k | -17.104 | -97.38% |
CPST 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 15 2019 | 0.46 | -0.0099 | -2.11% | 0.4413 | 0.4708 | 297,205 |
| Oct 14 2019 | 0.4699 | -0.00255 | -0.54% | 0.4595 | 0.48 | 109,018 |
| Oct 11 2019 | 0.47245 | +0.00455 | +0.97% | 0.464 | 0.489 | 195,120 |
| Oct 10 2019 | 0.4679 | +0.0075 | +1.63% | 0.459 | 0.4996 | 156,248 |
| Oct 09 2019 | 0.4604 | -0.0096 | -2.04% | 0.455 | 0.48 | 207,153 |
| Oct 08 2019 | 0.47 | -0.0042 | -0.89% | 0.458 | 0.48 | 138,848 |
| Oct 07 2019 | 0.4742 | -0.0053 | -1.11% | 0.46 | 0.4875 | 263,232 |
| Oct 04 2019 | 0.4795 | +0.0018 | +0.38% | 0.459599 | 0.4998 | 369,972 |
| Oct 03 2019 | 0.4777 | -0.0122 | -2.49% | 0.46 | 0.50 | 460,680 |
| Oct 02 2019 | 0.4899 | -0.01 | -2.00% | 0.471 | 0.5299 | 165,867 |
| Oct 01 2019 | 0.4999 | -0.0101 | -1.98% | 0.4901 | 0.535 | 120,020 |
| Sep 30 2019 | 0.51 | +0.0312 | +6.52% | 0.46 | 0.52 | 644,348 |
| Sep 27 2019 | 0.4788 | -0.0112 | -2.29% | 0.46 | 0.509801 | 439,239 |
| Sep 26 2019 | 0.49 | -0.0101 | -2.02% | 0.4692 | 0.5079 | 457,291 |
| Sep 25 2019 | 0.5001 | -0.0021 | -0.42% | 0.4809 | 0.51 | 583,956 |
| Sep 24 2019 | 0.5022 | -0.0238 | -4.52% | 0.495 | 0.53 | 355,142 |
| Sep 23 2019 | 0.526 | +0.016 | +3.14% | 0.495 | 0.53 | 349,115 |
| Sep 20 2019 | 0.51 | -0.02 | -3.77% | 0.5091 | 0.549 | 323,827 |
| Sep 19 2019 | 0.53 | +0.01 | +1.92% | 0.5188 | 0.55 | 454,190 |
| Sep 18 2019 | 0.52 | -0.02 | -3.70% | 0.52 | 0.55 | 200,191 |
| Sep 17 2019 | 0.54 | 0.00 | 0.00% | 0.53 | 0.563 | 374,239 |
| Sep 16 2019 | 0.54 | +0.0051 | +0.95% | 0.54 | 0.55 | 83,772 |
