CPST

Historical Stock Prices

$0.3899
*  
0.0034
0.86%
Get CPST Alerts
*Delayed - data as of Sep. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 0.396 0.4 0.381 0.3899 560,143
09/03/2015 0.388 0.4 0.3857 0.3933 557,828
09/02/2015 0.38 0.39 0.375 0.3841 782,930
09/01/2015 0.406 0.41 0.3781 0.39 1,159,164
08/31/2015 0.39 0.418 0.385 0.4016 1,215,422
08/28/2015 0.38 0.42 0.371 0.4111 2,367,050
08/27/2015 0.3715 0.3764 0.36 0.371 670,496
08/26/2015 0.37 0.3747 0.3501 0.3564 804,372
08/25/2015 0.368 0.3749 0.36 0.3624 860,820
08/24/2015 0.3501 0.375 0.35 0.364 1,153,784
08/21/2015 0.39 0.3988 0.3611 0.3777 1,577,762
08/20/2015 0.41 0.41 0.3801 0.3864 948,108
08/19/2015 0.4 0.4096 0.3801 0.405 901,751
08/18/2015 0.4 0.41 0.3812 0.403 741,749
08/17/2015 0.3912 0.41 0.3905 0.395 757,666
08/14/2015 0.432 0.432 0.4 0.4018 1,071,923
08/13/2015 0.43 0.4393 0.42 0.42 1,366,109
08/12/2015 0.4282 0.429 0.405 0.42 1,123,397
08/11/2015 0.4278 0.4298 0.3831 0.4256 1,749,021
08/10/2015 0.381 0.4398 0.381 0.4055 4,565,980
08/07/2015 0.3383 0.3825 0.333 0.3618 3,724,342
08/06/2015 0.32 0.3333 0.31 0.31 995,039
08/05/2015 0.32 0.3512 0.3141 0.3175 1,147,871
08/04/2015 0.35 0.3599 0.325 0.332 998,596
08/03/2015 0.37 0.37 0.345 0.345 929,683
07/31/2015 0.3488 0.36 0.34 0.35 1,174,958
07/30/2015 0.342 0.3499 0.337 0.3405 577,986
07/29/2015 0.321 0.35 0.311 0.337 922,742
07/28/2015 0.301 0.3495 0.3 0.311 1,707,865
07/27/2015 0.34 0.35 0.3 0.306 2,096,565
07/24/2015 0.344 0.3541 0.335 0.34 857,627
07/23/2015 0.3562 0.375 0.3424 0.3441 1,270,846
07/22/2015 0.301 0.36 0.3 0.359 2,266,499
07/21/2015 0.33 0.3476 0.31 0.31 2,521,605
07/20/2015 0.3501 0.3601 0.3208 0.3251 1,626,584
07/17/2015 0.36 0.36 0.3501 0.3501 1,170,920
07/16/2015 0.354 0.3703 0.3525 0.3556 1,503,922
07/15/2015 0.372 0.3721 0.3501 0.355 1,274,868
07/14/2015 0.36 0.3796 0.356 0.3658 1,100,865
07/13/2015 0.376 0.3825 0.36 0.36 1,050,445
07/10/2015 0.3795 0.38 0.355 0.3741 1,533,633
07/09/2015 0.356 0.3873 0.356 0.3664 1,466,487
07/08/2015 0.385 0.385 0.355 0.3555 1,972,849
07/07/2015 0.391 0.405 0.3751 0.3864 1,958,188
07/06/2015 0.41 0.42 0.38 0.405 1,670,618
07/02/2015 0.397 0.431 0.37 0.42 3,861,792
07/01/2015 0.4199 0.4199 0.4 0.4007 1,706,894
06/30/2015 0.41 0.42 0.3702 0.4107 5,000,840
06/29/2015 0.448 0.448 0.405 0.41 3,850,288
06/26/2015 0.4956 0.51 0.41 0.4213 42,895,890
06/25/2015 0.49 0.4956 0.4725 0.4956 1,163,601
06/24/2015 0.492 0.4992 0.48 0.492 1,104,190
06/23/2015 0.4962 0.5097 0.485 0.499 1,171,200
06/22/2015 0.5245 0.5245 0.4928 0.5046 1,432,922
06/19/2015 0.54 0.55 0.5 0.5187 2,106,260
06/18/2015 0.49 0.52 0.48 0.5081 1,289,490
06/17/2015 0.48 0.497 0.4584 0.4807 1,737,984
06/16/2015 0.49 0.49 0.45 0.4701 4,718,628
06/15/2015 0.5705 0.59 0.55 0.5605 2,858,890
06/12/2015 0.59 0.6 0.57 0.57 1,426,185
06/11/2015 0.5976 0.5976 0.56 0.5874 815,921
06/10/2015 0.58 0.5931 0.56 0.5738 1,587,482
06/09/2015 0.554 0.58 0.543 0.5782 1,453,375
06/08/2015 0.58 0.58 0.5516 0.5535 1,104,974
06/05/2015 0.57 0.58 0.541 0.5529 1,161,002
06/04/2015 0.59 0.594 0.5457 0.5609 2,675,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?