Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capstone Turbine Cp
(NQ:
CPST
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
10.96
11.55
10.67
10.98
543,000
-0.03(-0.27%)
Jan 28, 2021
11.08
11.60
10.76
11.01
427,248
-0.03(-0.27%)
Jan 27, 2021
11.42
11.77
10.56
11.04
757,627
-0.90(-7.54%)
Jan 26, 2021
11.85
12.09
11.63
11.94
778,726
-0.06(-0.50%)
Jan 25, 2021
12.74
13.00
11.26
12.00
1,299,620
-0.23(-1.88%)
Jan 22, 2021
11.87
12.27
11.42
12.23
1,335,500
+0.10(+0.82%)
Jan 21, 2021
12.00
12.27
11.51
12.13
650,319
+0.27(+2.28%)
Jan 20, 2021
12.13
12.67
11.20
11.86
734,374
-0.19(-1.58%)
Jan 19, 2021
12.09
12.38
11.57
12.05
538,311
+0.11(+0.92%)
Jan 15, 2021
12.00
12.34
10.82
11.94
572,200
-0.16(-1.32%)
Jan 14, 2021
13.42
13.49
11.93
12.10
429,813
-1.20(-9.02%)
Jan 13, 2021
12.52
13.37
12.12
13.30
614,151
+0.92(+7.43%)
Jan 12, 2021
12.86
13.47
12.05
12.38
494,492
-0.54(-4.18%)
Jan 11, 2021
12.72
14.29
12.63
12.92
464,394
-0.20(-1.52%)
Jan 08, 2021
14.52
14.99
12.62
13.12
560,400
-0.68(-4.93%)
Jan 07, 2021
12.85
15.28
12.60
13.80
1,006,502
+2.30(+20.00%)
Jan 06, 2021
10.69
11.68
10.69
11.50
497,030
+0.81(+7.58%)
Jan 05, 2021
10.16
11.18
10.16
10.69
262,503
+0.46(+4.50%)
Jan 04, 2021
10.85
10.90
10.03
10.23
320,511
-0.47(-4.39%)
Dec 31, 2020
10.70
10.70
10.70
420,084
-0.28(-2.55%)
Dec 30, 2020
9.820
11.20
9.730
10.98
420,084
+1.27(+13.08%)
Dec 29, 2020
10.06
10.14
9.630
9.710
210,107
-0.38(-3.77%)
Dec 28, 2020
10.08
10.40
9.700
10.09
163,845
+0.24(+2.44%)
Dec 24, 2020
10.69
10.89
9.700
9.850
179,700
-0.61(-5.83%)
Dec 23, 2020
10.02
10.56
10.02
10.46
330,536
+0.76(+7.84%)
Dec 22, 2020
8.980
9.750
8.910
9.700
382,014
+1.11(+12.92%)
Dec 21, 2020
7.600
8.630
7.300
8.590
415,319
+0.79(+10.13%)
Dec 18, 2020
7.730
8.090
7.630
7.800
120,400
+0.17(+2.23%)
Dec 17, 2020
7.580
7.800
7.310
7.630
149,756
+0.23(+3.11%)
Dec 16, 2020
7.470
7.600
7.210
7.400
105,556
+0.05(+0.68%)
Dec 15, 2020
7.640
7.740
7.180
7.350
127,962
-0.10(-1.34%)
Dec 14, 2020
7.480
7.720
7.291
7.450
160,214
+0.05(+0.68%)
Dec 11, 2020
7.500
7.850
7.300
7.400
67,400
-0.22(-2.89%)
Dec 10, 2020
7.190
7.690
7.090
7.620
91,597
+0.25(+3.39%)
Dec 09, 2020
7.900
8.290
7.180
7.370
433,267
-0.51(-6.47%)
Dec 08, 2020
7.790
7.980
7.590
7.880
164,549
-0.01(-0.13%)
Dec 07, 2020
7.930
8.070
7.650
7.890
152,779
+0.05(+0.64%)
Dec 04, 2020
7.880
8.100
7.620
7.840
230,200
+0.06(+0.77%)
Dec 03, 2020
7.660
8.000
7.500
7.780
161,097
+0.24(+3.18%)
Dec 02, 2020
7.920
8.160
7.230
7.540
324,244
-0.48(-5.99%)
Dec 01, 2020
8.400
8.770
7.970
8.020
324,451
-0.03(-0.37%)
Nov 30, 2020
7.880
8.380
7.700
8.050
319,389
+0.25(+3.21%)
Nov 27, 2020
7.600
7.990
7.340
7.800
185,800
+0.31(+4.14%)
Nov 25, 2020
7.220
7.490
6.885
7.490
185,800
+0.28(+3.88%)
Nov 24, 2020
7.170
7.800
6.910
7.210
387,388
+0.36(+5.26%)
Nov 23, 2020
6.580
6.880
6.410
6.850
233,205
+0.32(+4.90%)
Nov 20, 2020
6.830
6.930
6.410
6.530
166,300
-0.32(-4.67%)
Nov 19, 2020
6.400
6.850
6.000
6.850
330,244
+0.51(+8.04%)
Nov 18, 2020
6.310
6.700
6.180
6.340
376,169
+0.12(+1.93%)
Nov 17, 2020
5.830
6.700
5.740
6.220
407,053
+0.30(+5.07%)
Nov 16, 2020
5.990
6.150
5.670
5.920
181,066
+0.22(+3.86%)
Nov 13, 2020
5.400
5.800
5.350
5.700
203,900
+0.44(+8.37%)
Nov 12, 2020
5.150
5.620
5.020
5.260
198,479
+0.16(+3.14%)
Nov 11, 2020
5.250
5.360
4.900
5.100
262,049
-0.35(-6.42%)
Nov 10, 2020
5.110
5.610
5.030
5.450
176,334
+0.49(+9.88%)
Nov 09, 2020
5.090
5.400
4.910
4.960
66,723
+0.20(+4.20%)
Nov 06, 2020
4.870
4.936
4.710
4.760
39,700
-0.10(-2.06%)
Nov 05, 2020
4.780
5.026
4.690
4.860
94,043
+0.18(+3.85%)
Nov 04, 2020
5.120
5.130
4.650
4.680
108,428
-0.44(-8.59%)
Nov 03, 2020
5.000
5.310
4.950
5.120
94,023
+0.25(+5.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.