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 (%)
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%)
Nov 02, 2020
4.660
4.920
4.650
4.870
78,769
+0.27(+5.87%)
Oct 30, 2020
4.610
4.790
4.450
4.600
65,400
-0.03(-0.65%)
Oct 29, 2020
4.660
4.760
4.470
4.630
57,564
+0.07(+1.54%)
Oct 28, 2020
4.520
4.680
4.385
4.560
96,730
-0.07(-1.51%)
Oct 27, 2020
4.980
4.980
4.520
4.630
60,377
-0.07(-1.49%)
Oct 26, 2020
4.920
4.961
4.690
4.700
81,943
-0.27(-5.43%)
Oct 23, 2020
5.150
5.200
4.820
4.970
103,000
-0.02(-0.40%)
Oct 22, 2020
5.000
5.090
4.650
4.990
108,492
-0.06(-1.19%)
Oct 21, 2020
5.490
5.490
4.850
5.050
176,127
-0.39(-7.17%)
Oct 20, 2020
5.540
5.600
5.400
5.440
67,132
-0.01(-0.18%)
Oct 19, 2020
5.700
5.790
5.350
5.450
104,990
-0.26(-4.55%)
Oct 16, 2020
6.180
6.180
5.650
5.710
119,500
-0.33(-5.46%)
Oct 15, 2020
5.500
6.230
5.330
6.040
405,987
+0.60(+11.03%)
Oct 14, 2020
6.070
6.140
5.410
5.440
138,751
-0.49(-8.26%)
Oct 13, 2020
5.500
6.010
5.330
5.930
94,255
+0.43(+7.82%)
Oct 12, 2020
5.900
5.900
5.500
5.500
108,551
-0.33(-5.66%)
Oct 09, 2020
6.000
6.200
5.790
5.830
116,500
+0.05(+0.87%)
Oct 08, 2020
6.300
6.630
5.620
5.780
431,365
-0.94(-13.99%)
Oct 07, 2020
5.330
6.800
5.170
6.720
831,283
+1.52(+29.23%)
Oct 06, 2020
5.450
5.640
5.070
5.200
198,059
-0.21(-3.88%)
Oct 05, 2020
4.870
5.480
4.870
5.410
354,419
+0.56(+11.55%)
Oct 02, 2020
4.860
4.920
4.460
4.850
152,100
+0.02(+0.41%)
Oct 01, 2020
4.770
4.940
4.730
4.830
92,432
+0.07(+1.47%)
Sep 30, 2020
4.800
5.060
4.710
4.760
199,354
+0.01(+0.21%)
Sep 29, 2020
4.620
4.850
4.520
4.750
136,366
+0.10(+2.15%)
Sep 28, 2020
4.190
4.730
4.190
4.650
159,189
+0.51(+12.32%)
Sep 25, 2020
3.990
4.270
3.960
4.140
76,500
+0.14(+3.50%)
Sep 24, 2020
3.810
4.180
3.660
4.000
131,823
+0.20(+5.26%)
Sep 23, 2020
3.950
4.110
3.800
3.800
63,484
-0.18(-4.52%)
Sep 22, 2020
4.010
4.070
3.860
3.980
149,578
+0.01(+0.25%)
Sep 21, 2020
4.010
4.079
3.800
3.970
106,083
-0.18(-4.34%)
Sep 18, 2020
4.210
4.240
4.010
4.150
119,500
-0.08(-1.89%)
Sep 17, 2020
4.330
4.450
4.200
4.230
52,305
-0.09(-2.08%)
Sep 16, 2020
4.220
4.520
4.120
4.320
115,077
+0.07(+1.65%)
Sep 15, 2020
4.330
4.470
4.150
4.250
96,407
+0.03(+0.71%)
Sep 14, 2020
3.800
4.275
3.800
4.220
127,040
+0.43(+11.35%)
Sep 11, 2020
3.900
4.018
3.750
3.790
72,200
-0.10(-2.57%)
Sep 10, 2020
4.190
4.210
3.860
3.890
146,457
-0.04(-1.02%)
Sep 09, 2020
3.880
4.120
3.720
3.930
169,580
+0.08(+2.08%)
Sep 08, 2020
3.880
3.980
3.770
3.850
103,790
+0.00(+0.00%)
Sep 04, 2020
4.070
4.100
3.600
3.850
307,200
-0.22(-5.41%)
Sep 03, 2020
4.240
4.330
3.910
4.070
199,227
-0.22(-5.13%)
Sep 02, 2020
4.330
4.370
4.160
4.290
133,210
-0.01(-0.23%)
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
.