CPST

Capstone Turbine Corporation Historical Stock Prices

$1.5
*  
0.01
0.67%
Get CPST Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CPST now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.50  1.52  1.47  1.50 1,763,355
07/09/2014 1.52 1.52 1.47 1.5 1,762,355
07/08/2014 1.52 1.52 1.47 1.49 2,471,978
07/07/2014 1.5 1.53 1.49 1.52 2,483,530
07/03/2014 1.51 1.52 1.49 1.51 1,440,008
07/02/2014 1.51 1.53 1.51 1.51 1,363,484
07/01/2014 1.5 1.53 1.5 1.51 2,515,433
06/30/2014 1.5 1.53 1.48 1.51 3,463,355
06/27/2014 1.49 1.5127 1.48 1.51 2,887,547
06/26/2014 1.53 1.53 1.48 1.51 1,641,005
06/25/2014 1.5 1.51 1.47 1.51 3,563,817
06/24/2014 1.54 1.55 1.5 1.51 3,094,044
06/23/2014 1.55 1.56 1.52 1.53 1,667,697
06/20/2014 1.57 1.58 1.54 1.55 2,565,954
06/19/2014 1.57 1.58 1.54 1.57 1,449,581
06/18/2014 1.56 1.59 1.53 1.55 4,637,897
06/17/2014 1.5 1.57 1.48 1.57 4,524,452
06/16/2014 1.5 1.56 1.5 1.53 2,315,397
06/13/2014 1.49 1.53 1.4 1.53 8,059,924
06/12/2014 1.5 1.57 1.5 1.56 5,921,465
06/11/2014 1.56 1.565 1.51 1.53 3,570,201
06/10/2014 1.6 1.62 1.57 1.58 2,838,954
06/09/2014 1.56 1.62 1.5415 1.61 4,338,969
06/06/2014 1.53 1.55 1.53 1.55 2,595,372
06/05/2014 1.52 1.54 1.45 1.52 4,591,891
06/04/2014 1.55 1.56 1.52 1.54 2,760,430
06/03/2014 1.56 1.57 1.51 1.51 3,362,711
06/02/2014 1.56 1.59 1.53 1.55 7,649,491
05/30/2014 1.55 1.57 1.5 1.51 6,499,491
05/29/2014 1.52 1.55 1.5 1.54 3,782,840
05/28/2014 1.42 1.51 1.42 1.49 4,549,980
05/27/2014 1.45 1.48 1.41 1.42 3,706,227
05/23/2014 1.4 1.46 1.38 1.44 4,121,933
05/22/2014 1.4 1.43 1.36 1.41 2,921,193
05/21/2014 1.4 1.45 1.35 1.39 5,854,553
05/20/2014 1.46 1.48 1.4 1.4 4,548,857
05/19/2014 1.41 1.49 1.4 1.45 3,770,812
05/16/2014 1.4 1.42 1.37 1.4 4,543,967
05/15/2014 1.42 1.43 1.36 1.39 6,146,565
05/14/2014 1.51 1.52 1.4 1.4 6,192,006
05/13/2014 1.54 1.56 1.5 1.51 6,799,970
05/12/2014 1.41 1.55 1.38 1.52 17,243,030
05/09/2014 1.39 1.4 1.28 1.33 11,674,000
05/08/2014 1.46 1.49 1.37 1.37 12,647,660
05/07/2014 1.5 1.53 1.44 1.46 10,320,250
05/06/2014 1.65 1.65 1.4 1.45 26,596,660
05/05/2014 1.75 1.7599 1.67 1.7 10,975,040
05/02/2014 1.8 1.8 1.69 1.695 11,294,990
05/01/2014 1.88 1.88 1.76 1.78 17,606,590
04/30/2014 2 2.08 1.99 2.06 3,597,791
04/29/2014 2.12 2.12 1.97 2 7,255,296
04/28/2014 2.19 2.2 2.05 2.12 4,625,848
04/25/2014 2.15 2.2 2.08 2.19 7,090,916
04/24/2014 2.19 2.2 2.12 2.17 2,882,250
04/23/2014 2.21 2.22 2.15 2.17 3,513,197
04/22/2014 2.23 2.25 2.18 2.23 2,706,973
04/21/2014 2.19 2.24 2.16 2.23 4,581,950
04/17/2014 2.1 2.16 2.07 2.15 4,214,945
04/16/2014 2.06 2.09 2.01 2.08 2,843,516
04/15/2014 1.98 2.06 1.91 2.06 6,237,171
04/14/2014 2.05 2.1 1.97 1.99 4,496,424
04/11/2014 2.04 2.13 2.02 2.03 4,704,322
04/10/2014 2.2 2.2098 2.05 2.08 5,100,045
04/09/2014 2.17 2.22 2.12 2.21 4,404,110
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?